139,760€
-1,15%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 142,24 | 142,24 | 139,66 | 139,76 | -1,15% | 337,00 |
| 06.03.2025 | 141,72 | 141,92 | 139,56 | 141,38 | -1,01% | 684,00 |
| 05.03.2025 | 143,80 | 144,80 | 142,82 | 142,82 | -3,62% | 672,00 |
| 04.03.2025 | 152,00 | 152,00 | 148,18 | 148,18 | -1,04% | 522,00 |
| 03.03.2025 | 149,06 | 150,00 | 148,00 | 149,74 | 1,23% | 753,00 |
| 28.02.2025 | 147,54 | 148,92 | 147,54 | 147,92 | -0,83% | 1.027,00 |
| 27.02.2025 | 147,70 | 149,16 | 147,26 | 149,16 | 0,42% | 160,00 |
| 26.02.2025 | 150,02 | 150,34 | 148,08 | 148,54 | -1,08% | 509,00 |
| 25.02.2025 | 150,08 | 150,16 | 148,46 | 150,16 | 1,13% | 1.925,00 |
| 24.02.2025 | 147,28 | 149,16 | 146,00 | 148,48 | 0,83% | 1.128,00 |
| 21.02.2025 | 145,70 | 147,26 | 144,50 | 147,26 | 1,83% | 1.337,00 |
| 20.02.2025 | 143,30 | 144,62 | 143,30 | 144,62 | 1,26% | 1.024,00 |
| 19.02.2025 | 142,30 | 142,82 | 141,84 | 142,82 | 0,14% | 326,00 |
| 18.02.2025 | 143,64 | 144,00 | 142,62 | 142,62 | -0,35% | 442,00 |
| 17.02.2025 | 142,00 | 145,10 | 141,54 | 143,12 | -0,36% | 637,00 |
| 14.02.2025 | 142,20 | 143,76 | 141,26 | 143,64 | 0,27% | 378,00 |
| 13.02.2025 | 143,00 | 143,80 | 142,80 | 143,26 | -0,39% | 355,00 |
| 12.02.2025 | 142,88 | 143,82 | 141,26 | 143,82 | 1,27% | 3.279,00 |
| 11.02.2025 | 140,30 | 142,36 | 140,30 | 142,02 | 1,57% | 6.734,00 |
| 10.02.2025 | 140,00 | 140,40 | 139,12 | 139,82 | -0,38% | 696,00 |
| 07.02.2025 | 140,00 | 140,44 | 139,10 | 140,36 | 1,65% | 2.270,00 |
| 06.02.2025 | 127,56 | 139,16 | 125,26 | 138,08 | 9,71% | 8.787,00 |
| 05.02.2025 | 125,86 | 126,02 | 125,40 | 125,86 | -0,14% | 465,00 |
| 04.02.2025 | 127,18 | 127,18 | 125,76 | 126,04 | -0,11% | 104,00 |
| 03.02.2025 | 127,30 | 127,30 | 125,98 | 126,18 | 0,16% | 417,00 |
| 31.01.2025 | 126,00 | 126,40 | 124,64 | 125,98 | 0,96% | 1.494,00 |
| 30.01.2025 | 123,62 | 125,98 | 123,62 | 124,78 | -0,26% | 56,00 |
| 29.01.2025 | 122,70 | 125,10 | 122,70 | 125,10 | 0,29% | 16,00 |
| 28.01.2025 | 125,78 | 125,78 | 124,74 | 124,74 | 1,15% | 497,00 |
| 27.01.2025 | 121,72 | 124,44 | 120,22 | 123,32 | 2,39% | 638,00 |
| 24.01.2025 | 119,14 | 120,48 | 119,14 | 120,44 | 0,80% | 1.528,00 |
| 23.01.2025 | 118,72 | 119,48 | 118,60 | 119,48 | 1,39% | 54,00 |
| 22.01.2025 | 118,48 | 119,04 | 117,70 | 117,84 | -0,36% | 405,00 |
| 21.01.2025 | 117,28 | 118,84 | 117,22 | 118,26 | -0,55% | 309,00 |
| 20.01.2025 | 118,00 | 118,92 | 117,38 | 118,92 | 1,31% | 285,00 |
| 17.01.2025 | 117,00 | 117,38 | 116,64 | 117,38 | 0,79% | 702,00 |
| 16.01.2025 | 115,02 | 116,46 | 114,70 | 116,46 | 1,87% | 186,00 |
| 15.01.2025 | 115,54 | 115,82 | 114,06 | 114,32 | -0,40% | 190,00 |
| 14.01.2025 | 115,56 | 115,76 | 114,62 | 114,78 | 0,65% | 74,00 |
| 13.01.2025 | 115,04 | 115,40 | 113,64 | 114,04 | -1,74% | 519,00 |
| 10.01.2025 | 117,56 | 117,56 | 116,06 | 116,06 | -2,08% | 242,00 |
| 09.01.2025 | 119,02 | 119,02 | 117,58 | 118,52 | 1,25% | 54,00 |
| 08.01.2025 | 117,48 | 117,48 | 117,06 | 117,06 | 0,43% | 96,00 |
| 07.01.2025 | 116,54 | 117,48 | 116,54 | 116,56 | -0,38% | 22,00 |
| 06.01.2025 | 118,32 | 118,32 | 117,00 | 117,00 | -1,15% | 18,00 |
| 03.01.2025 | 118,36 | 118,36 | 118,36 | 118,36 | -0,20% | - |
| 02.01.2025 | 117,94 | 118,60 | 115,92 | 118,60 | 2,68% | 92,00 |
| 30.12.2024 | 115,54 | 115,96 | 115,50 | 115,50 | -0,79% | 352,00 |
| 27.12.2024 | 117,16 | 117,16 | 116,42 | 116,42 | -1,26% | 27,00 |
| 23.12.2024 | 120,34 | 120,34 | 117,90 | 117,90 | -1,11% | 81,00 |
| 20.12.2024 | 117,84 | 119,22 | 116,56 | 119,22 | 0,00% | 446,00 |
| 19.12.2024 | 120,22 | 120,22 | 118,98 | 119,22 | -0,43% | 301,00 |
| 18.12.2024 | 119,18 | 119,76 | 119,14 | 119,74 | -0,23% | 52,00 |
| 17.12.2024 | 120,58 | 120,58 | 119,10 | 120,02 | -0,61% | 907,00 |
| 16.12.2024 | 120,40 | 120,76 | 120,40 | 120,76 | -0,48% | 105,00 |
| 13.12.2024 | 121,08 | 121,94 | 120,28 | 121,34 | -0,15% | 1.046,00 |
| 12.12.2024 | 120,64 | 121,52 | 120,64 | 121,52 | -0,61% | 24,00 |
| 11.12.2024 | 123,18 | 123,38 | 122,26 | 122,26 | -0,50% | 46,00 |
| 10.12.2024 | 122,00 | 122,88 | 121,88 | 122,88 | 1,12% | 302,00 |
| 09.12.2024 | 124,68 | 124,68 | 121,52 | 121,52 | -2,52% | 1.091,00 |
| 06.12.2024 | 125,00 | 126,00 | 124,66 | 124,66 | -0,27% | 77,00 |
| 05.12.2024 | 124,24 | 125,16 | 124,18 | 125,00 | 1,49% | 890,00 |
| 04.12.2024 | 123,32 | 123,32 | 123,10 | 123,16 | -0,63% | 295,00 |
| 03.12.2024 | 125,32 | 125,32 | 123,68 | 123,94 | -1,12% | 7,00 |
| 02.12.2024 | 126,84 | 126,84 | 125,26 | 125,34 | -0,21% | 605,00 |
| 29.11.2024 | 125,58 | 125,62 | 124,22 | 125,60 | 0,43% | 219,00 |
| 28.11.2024 | 124,22 | 126,12 | 124,22 | 125,06 | -0,46% | 176,00 |
| 27.11.2024 | 126,16 | 126,16 | 125,12 | 125,64 | -0,13% | 273,00 |
| 26.11.2024 | 125,10 | 125,80 | 125,10 | 125,80 | 1,91% | 45,00 |
| 25.11.2024 | 126,50 | 126,50 | 123,44 | 123,44 | -1,84% | 156,00 |
| 22.11.2024 | 124,54 | 126,18 | 124,52 | 125,76 | 0,02% | 72,00 |
| 21.11.2024 | 124,80 | 125,74 | 123,30 | 125,74 | 1,62% | 510,00 |
| 20.11.2024 | 122,64 | 123,74 | 122,50 | 123,74 | 0,54% | 1.185,00 |
| 19.11.2024 | 124,28 | 124,80 | 122,30 | 123,08 | 0,21% | 2.295,00 |
| 18.11.2024 | 123,00 | 123,00 | 121,80 | 122,82 | 0,10% | 936,00 |
| 15.11.2024 | 121,40 | 123,52 | 120,74 | 122,70 | 2,44% | 529,00 |
| 14.11.2024 | 117,88 | 119,78 | 117,88 | 119,78 | 1,41% | 213,00 |
| 13.11.2024 | 117,38 | 118,18 | 116,56 | 118,12 | 0,54% | 203,00 |
| 12.11.2024 | 118,38 | 118,50 | 117,48 | 117,48 | -0,25% | 865,00 |
| 11.11.2024 | 117,78 | 119,46 | 117,78 | 117,78 | 2,85% | 2.899,00 |
| 08.11.2024 | 114,22 | 114,76 | 113,92 | 114,52 | -1,63% | 398,00 |
| 07.11.2024 | 117,44 | 117,44 | 116,42 | 116,42 | -6,34% | 671,00 |
| 06.11.2024 | 124,46 | 124,46 | 123,10 | 124,30 | 3,14% | 424,00 |
| 05.11.2024 | 120,70 | 120,70 | 120,52 | 120,52 | 1,04% | 80,00 |
| 04.11.2024 | 120,36 | 120,36 | 119,28 | 119,28 | -1,52% | 311,00 |
| 01.11.2024 | 121,92 | 121,92 | 121,12 | 121,12 | -1,16% | 48,00 |
| 31.10.2024 | 121,62 | 123,12 | 121,18 | 122,54 | 0,74% | 968,00 |
| 30.10.2024 | 121,00 | 121,64 | 121,00 | 121,64 | -0,28% | 1.114,00 |
| 29.10.2024 | 120,98 | 122,00 | 120,98 | 121,98 | 1,63% | 287,00 |
| 28.10.2024 | 120,94 | 120,94 | 118,98 | 120,02 | -1,20% | 867,00 |
| 25.10.2024 | 122,40 | 123,00 | 121,48 | 121,48 | -0,59% | 562,00 |
| 24.10.2024 | 121,66 | 122,24 | 121,38 | 122,20 | 0,73% | 411,00 |
| 23.10.2024 | 122,30 | 122,48 | 120,34 | 121,32 | 1,59% | 1.009,00 |
| 22.10.2024 | 110,88 | 119,54 | 110,00 | 119,42 | 8,50% | 917,00 |
| 21.10.2024 | 110,42 | 111,66 | 110,06 | 110,06 | -0,78% | 332,00 |
| 18.10.2024 | 110,78 | 111,16 | 110,34 | 110,92 | -0,48% | 1.330,00 |
| 17.10.2024 | 111,02 | 111,54 | 110,92 | 111,46 | 0,61% | 55,00 |
| 16.10.2024 | 110,44 | 110,78 | 110,44 | 110,78 | 0,29% | 86,00 |
| 15.10.2024 | 110,80 | 110,80 | 110,46 | 110,46 | 0,44% | 59,00 |
| 14.10.2024 | 109,78 | 110,46 | 109,62 | 109,98 | 0,77% | 178,00 |