150,030€
0,23%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 147,78 | 149,94 | 147,72 | 149,94 | 0,17% | 501,00 |
| 29.01.2026 | 148,76 | 150,08 | 148,54 | 149,68 | -0,44% | 294,00 |
| 28.01.2026 | 148,84 | 150,34 | 148,70 | 150,34 | 1,90% | 415,00 |
| 27.01.2026 | 147,86 | 147,88 | 146,92 | 147,54 | 0,19% | 200,00 |
| 26.01.2026 | 145,44 | 147,28 | 145,44 | 147,26 | 1,81% | 80,00 |
| 23.01.2026 | 145,28 | 145,28 | 144,02 | 144,64 | 2,76% | 495,00 |
| 21.01.2026 | 143,26 | 143,26 | 140,08 | 140,76 | -1,79% | 281,00 |
| 20.01.2026 | 147,66 | 147,66 | 143,04 | 143,32 | -2,50% | 1.410,00 |
| 19.01.2026 | 147,34 | 149,24 | 147,00 | 147,00 | -1,41% | 324,00 |
| 16.01.2026 | 148,58 | 149,10 | 147,90 | 149,10 | 0,22% | 340,00 |
| 15.01.2026 | 146,92 | 148,94 | 146,08 | 148,78 | 1,92% | 435,00 |
| 14.01.2026 | 141,68 | 145,98 | 141,68 | 145,98 | 2,47% | 448,00 |
| 13.01.2026 | 141,12 | 142,46 | 140,78 | 142,46 | 2,18% | 2.047,00 |
| 12.01.2026 | 138,84 | 139,56 | 138,84 | 139,42 | 1,23% | 406,00 |
| 09.01.2026 | 135,60 | 137,92 | 135,60 | 137,72 | 1,56% | 349,00 |
| 08.01.2026 | 135,60 | 135,60 | 135,60 | 135,60 | 1,88% | 212,00 |
| 07.01.2026 | 133,10 | 133,20 | 132,20 | 133,10 | -1,26% | 318,00 |
| 06.01.2026 | 136,40 | 136,40 | 134,56 | 134,80 | -0,28% | 389,00 |
| 05.01.2026 | 136,94 | 137,04 | 133,30 | 135,18 | -1,59% | 742,00 |
| 02.01.2026 | 137,60 | 137,74 | 135,96 | 137,36 | -0,06% | 268,00 |
| 30.12.2025 | 138,54 | 141,16 | 135,82 | 137,44 | 0,16% | 658,00 |
| 29.12.2025 | 136,98 | 137,22 | 135,78 | 137,22 | 0,79% | 73,00 |
| 23.12.2025 | 135,58 | 137,98 | 135,58 | 136,14 | -0,47% | 149,00 |
| 22.12.2025 | 133,10 | 136,78 | 133,10 | 136,78 | 0,59% | 144,00 |
| 19.12.2025 | 133,60 | 135,98 | 133,60 | 135,98 | 0,67% | 123,00 |
| 18.12.2025 | 136,24 | 136,24 | 134,78 | 135,08 | -0,25% | 325,00 |
| 17.12.2025 | 133,96 | 135,50 | 133,96 | 135,42 | 0,46% | 77,00 |
| 16.12.2025 | 135,72 | 135,72 | 134,12 | 134,80 | -0,19% | 478,00 |
| 15.12.2025 | 130,96 | 135,10 | 129,60 | 135,06 | 4,65% | 1.953,00 |
| 12.12.2025 | 129,06 | 129,10 | 127,88 | 129,06 | -0,66% | 315,00 |
| 11.12.2025 | 128,04 | 129,92 | 127,92 | 129,92 | 0,85% | 431,00 |
| 10.12.2025 | 129,62 | 129,62 | 128,82 | 128,82 | -0,09% | 244,00 |
| 09.12.2025 | 127,56 | 129,12 | 126,56 | 128,94 | 0,55% | 894,00 |
| 08.12.2025 | 127,08 | 128,24 | 126,20 | 128,24 | 0,66% | 775,00 |
| 05.12.2025 | 127,74 | 127,74 | 127,00 | 127,40 | 1,10% | 286,00 |
| 04.12.2025 | 130,36 | 130,38 | 126,02 | 126,02 | -3,73% | 385,00 |
| 03.12.2025 | 132,40 | 132,40 | 130,90 | 130,90 | -1,77% | 29,00 |
| 02.12.2025 | 133,44 | 134,08 | 132,54 | 133,26 | -0,86% | 885,00 |
| 01.12.2025 | 136,10 | 136,10 | 134,40 | 134,42 | -0,90% | 930,00 |
| 28.11.2025 | 135,70 | 135,76 | 135,52 | 135,64 | 1,54% | 317,00 |
| 27.11.2025 | 135,22 | 136,02 | 133,58 | 133,58 | -1,33% | 347,00 |
| 26.11.2025 | 135,42 | 136,18 | 135,38 | 135,38 | 0,04% | 746,00 |
| 25.11.2025 | 130,86 | 135,32 | 130,64 | 135,32 | 2,78% | 1.594,00 |
| 24.11.2025 | 135,18 | 135,18 | 131,66 | 131,66 | -3,22% | 916,00 |
| 21.11.2025 | 134,80 | 136,42 | 134,80 | 136,04 | 0,68% | 538,00 |
| 20.11.2025 | 134,46 | 135,22 | 133,86 | 135,12 | 0,84% | 283,00 |
| 19.11.2025 | 134,36 | 134,70 | 134,00 | 134,00 | -0,10% | 21,00 |
| 18.11.2025 | 132,34 | 135,36 | 131,50 | 134,14 | 0,80% | 935,00 |
| 17.11.2025 | 134,24 | 134,24 | 132,38 | 133,08 | 0,59% | 239,00 |
| 14.11.2025 | 133,56 | 134,58 | 132,06 | 132,30 | -0,60% | 317,00 |
| 13.11.2025 | 134,50 | 134,50 | 133,10 | 133,10 | -1,76% | 85,00 |
| 12.11.2025 | 135,40 | 136,24 | 134,92 | 135,48 | 0,58% | 792,00 |
| 11.11.2025 | 134,10 | 134,70 | 134,10 | 134,70 | 1,37% | 74,00 |
| 10.11.2025 | 130,68 | 132,88 | 130,68 | 132,88 | 1,45% | 351,00 |
| 07.11.2025 | 130,14 | 130,98 | 129,22 | 130,98 | 0,37% | 85,00 |
| 06.11.2025 | 129,20 | 130,50 | 128,84 | 130,50 | 0,90% | 106,00 |
| 05.11.2025 | 128,50 | 129,34 | 128,30 | 129,34 | 2,04% | 201,00 |
| 04.11.2025 | 125,50 | 127,16 | 125,50 | 126,76 | 0,84% | 573,00 |
| 03.11.2025 | 125,38 | 125,70 | 123,94 | 125,70 | 0,92% | 609,00 |
| 31.10.2025 | 126,10 | 126,10 | 124,56 | 124,56 | -1,84% | 1.220,00 |
| 30.10.2025 | 126,90 | 127,12 | 126,00 | 126,90 | 0,16% | 815,00 |
| 29.10.2025 | 128,58 | 128,58 | 126,70 | 126,70 | -0,92% | 795,00 |
| 28.10.2025 | 131,32 | 131,54 | 127,88 | 127,88 | -4,01% | 2.970,00 |
| 27.10.2025 | 135,02 | 135,80 | 132,54 | 133,22 | -1,93% | 2.343,00 |
| 24.10.2025 | 136,20 | 136,20 | 135,56 | 135,84 | 0,52% | 439,00 |
| 23.10.2025 | 135,60 | 136,10 | 134,88 | 135,14 | 1,24% | 864,00 |
| 22.10.2025 | 131,66 | 133,48 | 130,94 | 133,48 | 6,02% | 514,00 |
| 21.10.2025 | 135,88 | 141,88 | 122,88 | 125,90 | -6,89% | 5.585,00 |
| 20.10.2025 | 135,32 | 136,76 | 135,16 | 135,22 | -0,41% | 561,00 |
| 17.10.2025 | 133,24 | 135,84 | 132,30 | 135,78 | 0,27% | 2.031,00 |
| 16.10.2025 | 135,46 | 135,46 | 134,80 | 135,42 | -0,40% | 2,00 |
| 15.10.2025 | 136,90 | 137,38 | 135,92 | 135,96 | -1,56% | 395,00 |
| 14.10.2025 | 137,78 | 138,76 | 137,56 | 138,12 | 1,26% | 1.689,00 |
| 13.10.2025 | 138,28 | 138,42 | 135,76 | 136,40 | -1,50% | 884,00 |
| 10.10.2025 | 135,76 | 138,48 | 135,60 | 138,48 | 3,28% | 37,00 |
| 09.10.2025 | 133,26 | 134,26 | 132,30 | 134,08 | 0,86% | 1.140,00 |
| 08.10.2025 | 132,76 | 132,94 | 132,76 | 132,94 | 0,54% | 16,00 |
| 07.10.2025 | 131,84 | 132,22 | 131,00 | 132,22 | 2,48% | 224,00 |
| 06.10.2025 | 130,90 | 132,00 | 129,02 | 129,02 | -0,94% | 901,00 |
| 03.10.2025 | 134,36 | 134,36 | 129,18 | 130,24 | -4,86% | 1.090,00 |
| 02.10.2025 | 138,36 | 138,38 | 136,60 | 136,90 | -1,61% | 392,00 |
| 01.10.2025 | 137,56 | 139,14 | 137,56 | 139,14 | 0,03% | 542,00 |
| 30.09.2025 | 138,72 | 139,20 | 138,32 | 139,10 | -0,53% | 757,00 |
| 29.09.2025 | 139,86 | 140,70 | 139,00 | 139,84 | 0,16% | 845,00 |
| 26.09.2025 | 140,72 | 140,72 | 139,62 | 139,62 | -0,98% | 100,00 |
| 25.09.2025 | 139,26 | 141,06 | 139,26 | 141,00 | 1,10% | 412,00 |
| 24.09.2025 | 138,52 | 140,32 | 136,90 | 139,46 | 1,65% | 251,00 |
| 23.09.2025 | 138,00 | 138,00 | 137,00 | 137,20 | 0,31% | 564,00 |
| 22.09.2025 | 139,02 | 139,02 | 136,78 | 136,78 | -1,48% | 526,00 |
| 19.09.2025 | 137,32 | 138,84 | 137,32 | 138,84 | 0,49% | 352,00 |
| 18.09.2025 | 140,50 | 140,50 | 138,16 | 138,16 | -1,02% | 275,00 |
| 17.09.2025 | 137,26 | 139,58 | 137,26 | 139,58 | 1,32% | 738,00 |
| 16.09.2025 | 138,20 | 138,20 | 136,72 | 137,76 | -1,45% | 847,00 |
| 15.09.2025 | 141,60 | 141,60 | 138,66 | 139,78 | -0,96% | 1.136,00 |
| 12.09.2025 | 142,72 | 143,90 | 141,14 | 141,14 | 2,62% | 309,00 |
| 05.09.2025 | 137,70 | 137,70 | 136,82 | 137,54 | -0,41% | 1.161,00 |
| 04.09.2025 | 140,32 | 140,32 | 138,10 | 138,10 | -2,00% | 311,00 |
| 03.09.2025 | 143,32 | 143,32 | 140,92 | 140,92 | -1,50% | 59,00 |
| 02.09.2025 | 143,48 | 143,60 | 141,14 | 143,06 | 2,19% | 581,00 |
| 01.09.2025 | 142,46 | 142,46 | 140,00 | 140,00 | -1,26% | 45,00 |