Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 162,04 | 163,60 | 161,62 | 163,60 | 0,71% | 222,00 |
| 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 |