178,880€
3,11%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 178,98 | 179,00 | 178,84 | 178,88 | 3,11% | 28,00 |
| 08.10.2026 | 172,80 | 173,48 | 172,64 | 173,48 | 0,93% | 29,00 |
| 07.10.2026 | 169,90 | 172,60 | 168,98 | 171,88 | 1,30% | 103,00 |
| 06.10.2026 | 169,24 | 170,32 | 167,04 | 169,68 | 0,99% | 120,00 |
| 05.10.2026 | 168,34 | 168,90 | 166,22 | 168,02 | 0,35% | 105,00 |
| 02.10.2026 | 166,02 | 167,48 | 165,20 | 167,44 | 0,17% | 53,00 |
| 01.10.2026 | 169,48 | 170,70 | 166,94 | 167,16 | -1,46% | 336,00 |
| 30.09.2026 | 171,00 | 171,10 | 169,64 | 169,64 | 0,12% | 2.475,00 |
| 29.09.2026 | 171,54 | 171,54 | 168,64 | 169,44 | 0,49% | 151,00 |
| 28.09.2026 | 167,02 | 169,44 | 167,02 | 168,62 | 2,26% | 317,00 |
| 25.09.2026 | 168,46 | 168,46 | 164,90 | 164,90 | -2,54% | 153,00 |
| 24.09.2026 | 168,44 | 169,98 | 166,94 | 169,20 | 0,56% | 375,00 |
| 23.09.2026 | 166,90 | 168,84 | 166,64 | 168,26 | 1,86% | 224,00 |
| 22.09.2026 | 164,08 | 165,18 | 163,10 | 165,18 | 1,45% | 82,00 |
| 21.09.2026 | 166,00 | 166,00 | 162,82 | 162,82 | -2,28% | 61,00 |
| 18.09.2026 | 166,14 | 166,62 | 164,90 | 166,62 | 1,12% | 98,00 |
| 17.09.2026 | 166,90 | 167,96 | 164,78 | 164,78 | -2,00% | 589,00 |
| 16.09.2026 | 168,20 | 168,20 | 167,22 | 168,14 | -0,30% | 102,00 |
| 15.09.2026 | 169,16 | 169,16 | 166,50 | 168,64 | 0,60% | 335,00 |
| 14.09.2026 | 166,54 | 168,74 | 166,54 | 167,64 | 0,81% | 241,00 |
| 11.09.2026 | 163,52 | 167,22 | 163,52 | 166,30 | 1,51% | 234,00 |
| 10.09.2026 | 160,80 | 165,00 | 159,94 | 163,82 | 3,78% | 616,00 |
| 09.09.2026 | 157,92 | 158,58 | 157,56 | 157,86 | -0,83% | 64,00 |
| 08.09.2026 | 157,20 | 159,40 | 155,70 | 159,18 | 0,45% | 342,00 |
| 07.09.2026 | 160,40 | 160,40 | 155,16 | 158,46 | -0,10% | 184,00 |
| 04.09.2026 | 158,76 | 158,76 | 158,62 | 158,62 | -2,28% | 56,00 |
| 03.09.2026 | 162,76 | 162,76 | 160,86 | 162,32 | 0,01% | 143,00 |
| 02.09.2026 | 161,14 | 162,30 | 161,14 | 162,30 | -1,29% | 33,00 |
| 01.09.2026 | 162,22 | 164,90 | 161,24 | 164,42 | 1,14% | 191,00 |
| 31.08.2026 | 163,70 | 163,70 | 162,56 | 162,56 | -1,63% | 228,00 |
| 28.08.2026 | 163,44 | 165,54 | 162,88 | 165,26 | -0,15% | 362,00 |
| 27.08.2026 | 165,46 | 165,50 | 165,46 | 165,50 | -1,26% | 5,00 |
| 26.08.2026 | 166,78 | 167,62 | 165,64 | 167,62 | 1,74% | 68,00 |
| 25.08.2026 | 164,32 | 165,18 | 163,72 | 164,76 | -0,40% | 170,00 |
| 24.08.2026 | 161,98 | 165,42 | 161,98 | 165,42 | 2,44% | 578,00 |
| 21.08.2026 | 163,00 | 163,02 | 161,48 | 161,48 | -2,33% | 1.157,00 |
| 20.08.2026 | 162,70 | 165,34 | 161,58 | 165,34 | 2,59% | 272,00 |
| 19.08.2026 | 161,26 | 162,58 | 160,88 | 161,16 | -0,74% | 87,00 |
| 18.08.2026 | 159,54 | 162,78 | 159,54 | 162,36 | 0,79% | 997,00 |
| 17.08.2026 | 164,16 | 164,16 | 161,00 | 161,08 | -1,85% | 112,00 |
| 14.08.2026 | 165,22 | 165,22 | 162,64 | 164,12 | -0,24% | 93,00 |
| 13.08.2026 | 162,38 | 165,68 | 162,38 | 164,52 | 2,24% | 30,00 |
| 12.08.2026 | 161,06 | 162,74 | 160,76 | 160,92 | 0,24% | 129,00 |
| 11.08.2026 | 161,10 | 161,10 | 160,54 | 160,54 | -1,32% | 89,00 |
| 10.08.2026 | 163,58 | 164,06 | 161,26 | 162,68 | -0,74% | 369,00 |
| 07.08.2026 | 163,46 | 163,90 | 163,46 | 163,90 | 0,73% | 191,00 |
| 06.08.2026 | 164,12 | 165,00 | 162,08 | 162,72 | 0,96% | 321,00 |
| 05.08.2026 | 162,58 | 163,00 | 160,94 | 161,18 | 0,24% | 648,00 |
| 04.08.2026 | 163,36 | 163,60 | 160,40 | 160,80 | -2,63% | 357,00 |
| 03.08.2026 | 167,18 | 167,18 | 164,32 | 165,14 | -1,51% | 459,00 |
| 31.07.2026 | 167,00 | 167,68 | 165,38 | 167,68 | 0,29% | 1.044,00 |
| 30.07.2026 | 174,08 | 174,08 | 167,20 | 167,20 | -5,22% | 389,00 |
| 29.07.2026 | 176,90 | 177,74 | 175,56 | 176,40 | -1,51% | 328,00 |
| 28.07.2026 | 173,50 | 181,90 | 173,38 | 179,10 | 4,53% | 678,00 |
| 27.07.2026 | 169,54 | 172,68 | 168,70 | 171,34 | -0,04% | 550,00 |
| 24.07.2026 | 168,80 | 171,66 | 166,36 | 171,40 | 0,88% | 412,00 |
| 23.07.2026 | 171,02 | 171,32 | 168,18 | 169,90 | 0,84% | 360,00 |
| 22.07.2026 | 165,68 | 171,52 | 162,32 | 168,48 | 1,43% | 1.353,00 |
| 21.07.2026 | 168,70 | 168,70 | 166,10 | 166,10 | -1,19% | 185,00 |
| 20.07.2026 | 168,02 | 169,68 | 168,02 | 168,10 | -0,14% | 250,00 |
| 17.07.2026 | 165,18 | 169,56 | 165,18 | 168,34 | 3,64% | 901,00 |
| 16.07.2026 | 157,74 | 162,42 | 156,40 | 162,42 | 4,28% | 590,00 |
| 15.07.2026 | 153,28 | 155,76 | 153,28 | 155,76 | -0,52% | 120,00 |
| 14.07.2026 | 158,24 | 158,24 | 156,18 | 156,58 | -0,82% | 126,00 |
| 13.07.2026 | 159,12 | 160,94 | 157,88 | 157,88 | 0,59% | 49,00 |
| 10.07.2026 | 156,96 | 156,96 | 156,96 | 156,96 | -2,86% | 4,00 |
| 09.07.2026 | 164,42 | 164,52 | 161,44 | 161,58 | -2,06% | 522,00 |
| 08.07.2026 | 163,28 | 165,30 | 163,28 | 164,98 | 0,70% | 409,00 |
| 07.07.2026 | 162,30 | 165,10 | 161,68 | 163,84 | 2,70% | 140,00 |
| 06.07.2026 | 158,34 | 159,78 | 158,34 | 159,54 | 1,79% | 652,00 |
| 03.07.2026 | 156,40 | 158,26 | 156,40 | 156,74 | -1,26% | 1.179,00 |
| 02.07.2026 | 158,24 | 159,72 | 158,08 | 158,74 | 1,87% | 1.069,00 |
| 01.07.2026 | 159,22 | 159,92 | 155,82 | 155,82 | -3,30% | 385,00 |
| 30.06.2026 | 159,36 | 161,14 | 158,46 | 161,14 | 1,88% | 679,00 |
| 29.06.2026 | 157,68 | 158,16 | 156,88 | 158,16 | -0,91% | 187,00 |
| 26.06.2026 | 158,52 | 159,62 | 156,10 | 159,62 | 1,32% | 318,00 |
| 25.06.2026 | 156,26 | 157,92 | 155,18 | 157,54 | 0,54% | 723,00 |
| 24.06.2026 | 155,94 | 158,42 | 155,94 | 156,70 | 0,08% | 86,00 |
| 23.06.2026 | 153,40 | 156,58 | 153,12 | 156,58 | 2,19% | 1.210,00 |
| 22.06.2026 | 154,60 | 155,98 | 153,22 | 153,22 | -0,23% | 170,00 |
| 19.06.2026 | 153,58 | 153,58 | 153,58 | 153,58 | -1,83% | 564,00 |
| 18.06.2026 | 156,84 | 156,84 | 155,38 | 156,44 | 0,24% | 171,00 |
| 17.06.2026 | 157,60 | 157,60 | 155,38 | 156,06 | -1,89% | 129,00 |
| 16.06.2026 | 157,50 | 159,20 | 155,90 | 159,06 | 1,04% | 317,00 |
| 15.06.2026 | 158,62 | 158,62 | 156,10 | 157,42 | -0,43% | 482,00 |
| 12.06.2026 | 156,16 | 159,22 | 156,16 | 158,10 | -0,73% | 179,00 |
| 11.06.2026 | 158,56 | 160,34 | 158,56 | 159,26 | 1,08% | 220,00 |
| 10.06.2026 | 154,06 | 157,56 | 153,98 | 157,56 | 2,60% | 559,00 |
| 09.06.2026 | 152,00 | 153,56 | 149,12 | 153,56 | 1,00% | 381,00 |
| 08.06.2026 | 155,04 | 155,14 | 151,56 | 152,04 | -0,59% | 179,00 |
| 05.06.2026 | 151,68 | 152,94 | 150,16 | 152,94 | 0,47% | 187,00 |
| 04.06.2026 | 152,42 | 153,42 | 152,22 | 152,22 | -0,13% | 95,00 |
| 03.06.2026 | 149,56 | 153,00 | 149,56 | 152,42 | 2,20% | 110,00 |
| 02.06.2026 | 148,08 | 149,62 | 146,30 | 149,14 | 0,11% | 973,00 |
| 01.06.2026 | 152,34 | 152,34 | 148,98 | 148,98 | -0,96% | 417,00 |
| 29.05.2026 | 153,62 | 153,62 | 150,42 | 150,42 | -2,79% | 624,00 |
| 28.05.2026 | 156,58 | 157,64 | 154,74 | 154,74 | -1,34% | 1.045,00 |
| 27.05.2026 | 155,48 | 156,84 | 155,00 | 156,84 | -0,60% | 425,00 |
| 26.05.2026 | 161,02 | 163,08 | 157,44 | 157,78 | -3,96% | 2.391,00 |
| 25.05.2026 | 166,84 | 166,84 | 164,28 | 164,28 | 0,42% | 8,00 |