149,680€
0,89%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 150,20 | 151,16 | 149,34 | 149,68 | 0,89% | 1.786,00 |
| 24.04.2025 | 148,78 | 148,78 | 146,88 | 148,36 | 0,27% | 691,00 |
| 23.04.2025 | 146,00 | 150,22 | 143,82 | 147,96 | 3,37% | 773,00 |
| 22.04.2025 | 140,80 | 143,14 | 140,20 | 143,14 | -0,17% | 505,00 |
| 17.04.2025 | 142,86 | 144,18 | 140,90 | 143,38 | 1,03% | 366,00 |
| 16.04.2025 | 141,46 | 142,70 | 141,04 | 141,92 | 0,95% | 609,00 |
| 15.04.2025 | 139,44 | 140,66 | 138,32 | 140,58 | 1,88% | 855,00 |
| 14.04.2025 | 135,56 | 138,00 | 135,26 | 137,98 | 2,00% | 393,00 |
| 11.04.2025 | 133,22 | 136,24 | 131,68 | 135,28 | -0,07% | 2.760,00 |
| 10.04.2025 | 139,44 | 139,44 | 135,38 | 135,38 | 1,55% | 519,00 |
| 09.04.2025 | 132,86 | 135,00 | 132,86 | 133,32 | -3,91% | 338,00 |
| 08.04.2025 | 139,76 | 141,80 | 138,74 | 138,74 | 0,93% | 567,00 |
| 07.04.2025 | 139,30 | 139,40 | 133,46 | 137,46 | -1,39% | 8.033,00 |
| 04.04.2025 | 146,46 | 148,50 | 139,40 | 139,40 | -4,53% | 3.818,00 |
| 03.04.2025 | 141,50 | 146,70 | 139,00 | 146,02 | 1,39% | 649,00 |
| 02.04.2025 | 146,72 | 146,86 | 144,00 | 144,02 | -1,44% | 1.019,00 |
| 01.04.2025 | 147,46 | 147,58 | 145,60 | 146,12 | 0,11% | 1.190,00 |
| 31.03.2025 | 141,96 | 145,98 | 141,96 | 145,96 | 2,13% | 1.693,00 |
| 28.03.2025 | 142,98 | 144,16 | 142,92 | 142,92 | -0,15% | 115,00 |
| 27.03.2025 | 142,74 | 143,60 | 142,74 | 143,14 | 0,14% | 61,00 |
| 26.03.2025 | 141,00 | 142,94 | 140,94 | 142,94 | 2,01% | 105,00 |
| 25.03.2025 | 139,90 | 140,12 | 139,00 | 140,12 | -0,04% | 7.216,00 |
| 24.03.2025 | 140,22 | 141,10 | 140,18 | 140,18 | 0,07% | 694,00 |
| 21.03.2025 | 139,72 | 140,08 | 139,10 | 140,08 | -0,17% | 368,00 |
| 20.03.2025 | 140,50 | 140,92 | 140,30 | 140,32 | -0,92% | 348,00 |
| 19.03.2025 | 142,30 | 142,30 | 140,26 | 141,62 | -0,72% | 167,00 |
| 18.03.2025 | 143,00 | 143,00 | 141,50 | 142,64 | 0,75% | 675,00 |
| 17.03.2025 | 139,00 | 141,58 | 139,00 | 141,58 | 2,43% | 88,00 |
| 14.03.2025 | 139,50 | 139,50 | 138,22 | 138,22 | -0,46% | 189,00 |
| 13.03.2025 | 139,12 | 140,22 | 138,38 | 138,86 | -0,10% | 129,00 |
| 12.03.2025 | 139,44 | 139,44 | 138,40 | 139,00 | 0,40% | 296,00 |
| 11.03.2025 | 138,02 | 139,38 | 138,00 | 138,44 | -0,67% | 5.100,00 |
| 10.03.2025 | 138,44 | 139,84 | 137,24 | 139,38 | -0,27% | 181,00 |
| 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 |