162,000€
-0,27%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 161,50 | 163,50 | 160,42 | 162,44 | 0,27% | 767,00 |
| 20.05.2026 | 165,96 | 165,96 | 161,08 | 162,00 | -1,98% | 317,00 |
| 19.05.2026 | 161,98 | 165,28 | 161,98 | 165,28 | 1,24% | 384,00 |
| 18.05.2026 | 161,08 | 163,74 | 161,00 | 163,26 | -0,87% | 499,00 |
| 15.05.2026 | 165,06 | 165,88 | 164,36 | 164,70 | -0,04% | 560,00 |
| 14.05.2026 | 159,14 | 164,76 | 159,14 | 164,76 | 2,37% | 306,00 |
| 13.05.2026 | 158,30 | 161,20 | 157,54 | 160,94 | 0,66% | 1.966,00 |
| 12.05.2026 | 154,96 | 159,88 | 154,50 | 159,88 | 4,95% | 842,00 |
| 11.05.2026 | 144,60 | 152,34 | 144,60 | 152,34 | 4,66% | 927,00 |
| 08.05.2026 | 145,96 | 146,00 | 144,46 | 145,56 | 0,57% | 328,00 |
| 07.05.2026 | 145,80 | 145,80 | 144,12 | 144,74 | -0,12% | 251,00 |
| 06.05.2026 | 143,52 | 145,42 | 143,12 | 144,92 | 2,09% | 357,00 |
| 05.05.2026 | 144,54 | 145,20 | 141,96 | 141,96 | -3,01% | 299,00 |
| 04.05.2026 | 142,00 | 146,36 | 141,66 | 146,36 | 3,88% | 213,00 |
| 30.04.2026 | 138,28 | 141,06 | 137,72 | 140,90 | 1,19% | 389,00 |
| 29.04.2026 | 141,58 | 141,64 | 139,24 | 139,24 | -1,25% | 839,00 |
| 28.04.2026 | 138,60 | 141,12 | 138,44 | 141,00 | 1,73% | 1.187,00 |
| 27.04.2026 | 139,02 | 140,18 | 138,30 | 138,60 | -1,21% | 640,00 |
| 24.04.2026 | 144,52 | 144,52 | 140,30 | 140,30 | -1,72% | 371,00 |
| 23.04.2026 | 140,48 | 142,76 | 139,28 | 142,76 | 2,25% | 1.497,00 |
| 22.04.2026 | 131,64 | 139,62 | 129,04 | 139,62 | 4,74% | 2.224,00 |
| 21.04.2026 | 134,74 | 134,74 | 132,94 | 133,30 | -0,73% | 960,00 |
| 20.04.2026 | 133,48 | 135,50 | 133,32 | 134,28 | 0,93% | 6.235,00 |
| 17.04.2026 | 133,42 | 133,50 | 131,22 | 133,04 | 0,32% | 1.620,00 |
| 16.04.2026 | 133,10 | 134,34 | 132,62 | 132,62 | -0,78% | 3.956,00 |
| 15.04.2026 | 135,94 | 135,94 | 133,38 | 133,66 | -0,19% | 2.216,00 |
| 14.04.2026 | 138,52 | 138,52 | 133,92 | 133,92 | -2,29% | 318,00 |
| 13.04.2026 | 136,04 | 138,18 | 136,04 | 137,06 | 1,26% | 360,00 |
| 10.04.2026 | 138,64 | 138,64 | 135,36 | 135,36 | -2,00% | 245,00 |
| 09.04.2026 | 137,74 | 138,22 | 136,56 | 138,12 | 1,48% | 1.193,00 |
| 08.04.2026 | 135,28 | 136,10 | 132,78 | 136,10 | -0,77% | 217,00 |
| 07.04.2026 | 138,18 | 138,30 | 137,16 | 137,16 | 0,41% | 320,00 |
| 02.04.2026 | 136,18 | 137,88 | 135,30 | 136,60 | 1,67% | 245,00 |
| 01.04.2026 | 143,26 | 143,84 | 131,58 | 134,36 | -6,08% | 646,00 |
| 31.03.2026 | 144,54 | 144,62 | 142,80 | 143,06 | -0,54% | 321,00 |
| 30.03.2026 | 142,32 | 144,22 | 141,96 | 143,84 | 0,59% | 134,00 |
| 27.03.2026 | 141,92 | 143,00 | 140,36 | 143,00 | 0,17% | 120,00 |
| 26.03.2026 | 143,48 | 143,78 | 142,76 | 142,76 | 0,00% | 8,00 |
| 25.03.2026 | 141,48 | 142,76 | 140,78 | 142,76 | -0,52% | 865,00 |
| 24.03.2026 | 140,10 | 144,08 | 139,56 | 143,50 | 1,63% | 526,00 |
| 23.03.2026 | 140,88 | 141,82 | 139,82 | 141,20 | 0,21% | 844,00 |
| 20.03.2026 | 141,12 | 141,12 | 140,86 | 140,90 | -0,70% | 33,00 |
| 19.03.2026 | 143,04 | 143,04 | 141,32 | 141,90 | -2,71% | 194,00 |
| 18.03.2026 | 149,94 | 151,50 | 145,66 | 145,86 | -4,09% | 65,00 |
| 17.03.2026 | 152,62 | 152,96 | 151,52 | 152,08 | -0,56% | 54,00 |
| 16.03.2026 | 153,30 | 154,32 | 152,62 | 152,94 | 0,00% | 169,00 |
| 13.03.2026 | 148,78 | 152,94 | 148,78 | 152,94 | 4,57% | 181,00 |
| 12.03.2026 | 143,62 | 146,26 | 143,62 | 146,26 | 1,32% | 36,00 |
| 11.03.2026 | 148,22 | 150,02 | 144,36 | 144,36 | -3,08% | 279,00 |
| 10.03.2026 | 149,24 | 149,50 | 147,80 | 148,94 | 1,15% | 408,00 |
| 09.03.2026 | 146,52 | 147,64 | 146,02 | 147,24 | 2,14% | 417,00 |
| 06.03.2026 | 145,44 | 146,00 | 144,16 | 144,16 | -3,35% | 296,00 |
| 05.03.2026 | 153,84 | 154,10 | 149,16 | 149,16 | -2,31% | 202,00 |
| 04.03.2026 | 152,02 | 152,96 | 152,02 | 152,68 | 0,04% | 209,00 |
| 03.03.2026 | 158,58 | 158,58 | 152,62 | 152,62 | -3,21% | 778,00 |
| 02.03.2026 | 158,24 | 159,78 | 157,68 | 157,68 | -1,30% | 1.387,00 |
| 27.02.2026 | 159,72 | 159,76 | 157,80 | 159,76 | -0,72% | 290,00 |
| 26.02.2026 | 160,44 | 161,02 | 159,28 | 160,92 | 0,81% | 4.249,00 |
| 25.02.2026 | 157,58 | 160,30 | 157,58 | 159,62 | 0,47% | 6.850,00 |
| 24.02.2026 | 158,66 | 158,88 | 156,12 | 158,88 | 1,25% | 177,00 |
| 23.02.2026 | 155,08 | 157,56 | 154,72 | 156,92 | 1,00% | 372,00 |
| 20.02.2026 | 156,46 | 156,46 | 155,36 | 155,36 | 0,26% | 40,00 |
| 19.02.2026 | 154,48 | 155,72 | 154,46 | 154,96 | -0,18% | 141,00 |
| 18.02.2026 | 155,68 | 155,86 | 154,32 | 155,24 | -0,27% | 102,00 |
| 17.02.2026 | 157,12 | 159,20 | 155,66 | 155,66 | -0,71% | 2.410,00 |
| 16.02.2026 | 159,66 | 159,66 | 156,78 | 156,78 | -1,66% | 281,00 |
| 13.02.2026 | 159,80 | 160,42 | 158,84 | 159,42 | -0,15% | 472,00 |
| 12.02.2026 | 156,00 | 159,68 | 156,00 | 159,66 | 1,49% | 1.343,00 |
| 11.02.2026 | 153,98 | 157,32 | 152,70 | 157,32 | 3,32% | 35,00 |
| 10.02.2026 | 151,98 | 153,66 | 151,94 | 152,26 | 0,66% | 184,00 |
| 09.02.2026 | 154,14 | 154,52 | 151,20 | 151,26 | -2,06% | 405,00 |
| 06.02.2026 | 155,12 | 155,46 | 148,58 | 154,44 | 0,39% | 2.630,00 |
| 05.02.2026 | 152,40 | 155,92 | 152,40 | 153,84 | 1,44% | 295,00 |
| 04.02.2026 | 150,20 | 152,20 | 149,94 | 151,66 | -1,22% | 228,00 |
| 03.02.2026 | 152,52 | 153,66 | 151,98 | 153,54 | 2,14% | 564,00 |
| 02.02.2026 | 152,60 | 152,60 | 150,32 | 150,32 | 0,25% | 673,00 |
| 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 |