132,660€
3,48%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 129,58 | 131,38 | 129,06 | 131,38 | 2,48% | 342,00 |
| 06.11.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,42% | - |
| 05.11.2025 | 128,16 | 128,88 | 128,16 | 128,74 | 2,03% | 125,00 |
| 04.11.2025 | 125,32 | 126,18 | 125,32 | 126,18 | 1,41% | 515,00 |
| 03.11.2025 | 124,96 | 125,08 | 124,42 | 124,42 | -0,16% | 224,00 |
| 31.10.2025 | 125,40 | 125,52 | 124,62 | 124,62 | -1,22% | 165,00 |
| 30.10.2025 | 126,00 | 127,38 | 126,00 | 126,16 | -0,30% | 101,00 |
| 29.10.2025 | 128,56 | 128,56 | 126,54 | 126,54 | -2,24% | 179,00 |
| 28.10.2025 | 131,12 | 131,12 | 129,44 | 129,44 | -1,19% | 390,00 |
| 27.10.2025 | 135,38 | 135,46 | 131,00 | 131,00 | -3,52% | 243,00 |
| 24.10.2025 | 135,70 | 136,54 | 135,40 | 135,78 | 1,15% | 237,00 |
| 23.10.2025 | 135,74 | 135,74 | 134,24 | 134,24 | -0,53% | 245,00 |
| 22.10.2025 | 131,06 | 134,96 | 130,76 | 134,96 | 4,10% | 340,00 |
| 21.10.2025 | 135,52 | 140,22 | 124,42 | 129,64 | -4,40% | 1.847,00 |
| 20.10.2025 | 134,90 | 135,60 | 134,90 | 135,60 | 2,34% | 81,00 |
| 17.10.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -1,72% | - |
| 16.10.2025 | 134,82 | 134,82 | 134,82 | 134,82 | -1,13% | 4,00 |
| 15.10.2025 | 136,36 | 136,36 | 136,36 | 136,36 | -1,45% | - |
| 14.10.2025 | 137,42 | 138,88 | 137,42 | 138,36 | 0,49% | 77,00 |
| 13.10.2025 | 137,60 | 137,72 | 137,58 | 137,68 | -0,92% | 351,00 |
| 10.10.2025 | 135,02 | 138,96 | 135,02 | 138,96 | 4,64% | 45,00 |
| 09.10.2025 | 132,80 | 132,80 | 132,80 | 132,80 | -0,15% | - |
| 08.10.2025 | 132,54 | 133,00 | 132,54 | 133,00 | 0,36% | 850,00 |
| 07.10.2025 | 131,00 | 132,52 | 131,00 | 132,52 | 1,86% | 15,00 |
| 06.10.2025 | 130,68 | 131,32 | 130,10 | 130,10 | -0,03% | 114,00 |
| 03.10.2025 | 133,16 | 133,16 | 129,44 | 130,14 | -4,31% | 45,00 |
| 02.10.2025 | 136,64 | 137,60 | 136,00 | 136,00 | -0,96% | 260,00 |
| 01.10.2025 | 137,32 | 137,32 | 137,32 | 137,32 | -0,48% | - |
| 30.09.2025 | 138,64 | 138,64 | 137,98 | 137,98 | -1,58% | 40,00 |
| 29.09.2025 | 139,98 | 140,20 | 139,98 | 140,20 | -0,71% | 120,00 |
| 26.09.2025 | 139,92 | 141,20 | 139,92 | 141,20 | 1,99% | 25,00 |
| 25.09.2025 | 138,44 | 138,44 | 138,44 | 138,44 | -0,70% | - |
| 24.09.2025 | 138,44 | 139,42 | 138,44 | 139,42 | 1,10% | 145,00 |
| 23.09.2025 | 136,88 | 137,90 | 136,88 | 137,90 | -0,25% | 144,00 |
| 22.09.2025 | 138,28 | 138,32 | 138,24 | 138,24 | -0,23% | 160,00 |
| 19.09.2025 | 136,96 | 138,56 | 136,96 | 138,56 | -1,21% | 10,00 |
| 18.09.2025 | 140,60 | 140,60 | 140,26 | 140,26 | 1,96% | 105,00 |
| 17.09.2025 | 137,04 | 137,56 | 137,04 | 137,56 | -0,06% | 200,00 |
| 16.09.2025 | 137,22 | 137,64 | 137,22 | 137,64 | -1,32% | 170,00 |
| 15.09.2025 | 141,10 | 141,10 | 139,48 | 139,48 | -1,61% | 39,00 |
| 12.09.2025 | 142,48 | 142,48 | 141,76 | 141,76 | -1,47% | 25,00 |
| 11.09.2025 | 141,44 | 144,70 | 140,29 | 143,88 | 1,68% | - |
| 10.09.2025 | 140,28 | 141,50 | 140,28 | 141,50 | 1,16% | 21,00 |
| 09.09.2025 | 138,15 | 139,91 | 137,38 | 139,88 | 2,04% | 113,00 |
| 08.09.2025 | 138,00 | 138,48 | 135,85 | 137,09 | -0,30% | 123,00 |
| 05.09.2025 | 137,52 | 137,74 | 137,50 | 137,50 | -1,49% | 41,00 |
| 04.09.2025 | 139,58 | 139,58 | 139,58 | 139,58 | -2,34% | - |
| 03.09.2025 | 143,44 | 143,44 | 142,92 | 142,92 | -0,13% | 35,00 |
| 02.09.2025 | 142,56 | 143,10 | 142,16 | 143,10 | 0,72% | 24,00 |
| 01.09.2025 | 142,08 | 142,08 | 142,08 | 142,08 | 0,17% | 38,00 |
| 29.08.2025 | 141,58 | 141,84 | 141,58 | 141,84 | 0,60% | 115,00 |
| 28.08.2025 | 140,60 | 141,00 | 140,60 | 141,00 | -0,65% | 200,00 |
| 27.08.2025 | 143,00 | 143,56 | 141,92 | 141,92 | -1,24% | 90,00 |
| 26.08.2025 | 143,86 | 145,14 | 143,70 | 143,70 | -0,26% | 685,00 |
| 25.08.2025 | 146,20 | 146,34 | 144,08 | 144,08 | -4,10% | 326,00 |
| 22.08.2025 | 150,22 | 150,82 | 150,22 | 150,24 | 0,16% | 8,00 |
| 21.08.2025 | 147,90 | 150,00 | 147,90 | 150,00 | 1,47% | 22,00 |
| 20.08.2025 | 144,68 | 147,82 | 144,68 | 147,82 | 2,77% | 7,00 |
| 19.08.2025 | 142,58 | 143,84 | 142,26 | 143,84 | 1,10% | 145,00 |
| 18.08.2025 | 141,56 | 142,58 | 141,56 | 142,28 | 0,68% | 220,00 |
| 15.08.2025 | 141,32 | 141,32 | 141,14 | 141,32 | -0,11% | 77,00 |
| 14.08.2025 | 141,08 | 141,48 | 141,08 | 141,48 | 0,40% | 8,00 |
| 13.08.2025 | 143,84 | 143,84 | 140,66 | 140,92 | -3,81% | 56,00 |
| 12.08.2025 | 146,06 | 147,00 | 146,06 | 146,50 | -0,07% | 56,00 |
| 11.08.2025 | 146,36 | 146,60 | 146,30 | 146,60 | 1,76% | 38,00 |
| 08.08.2025 | 144,14 | 144,86 | 143,90 | 144,06 | 1,01% | 937,00 |
| 07.08.2025 | 142,68 | 142,80 | 142,62 | 142,62 | -0,54% | 1.080,00 |
| 06.08.2025 | 141,36 | 143,94 | 141,36 | 143,40 | 1,01% | 141,00 |
| 05.08.2025 | 141,50 | 142,56 | 140,42 | 141,96 | 0,97% | 109,00 |
| 04.08.2025 | 140,72 | 141,26 | 140,60 | 140,60 | -2,36% | 202,00 |
| 01.08.2025 | 142,64 | 144,00 | 142,64 | 144,00 | 2,27% | 21,00 |
| 31.07.2025 | 140,96 | 140,96 | 140,80 | 140,80 | -1,12% | 109,00 |
| 30.07.2025 | 140,50 | 143,24 | 140,50 | 142,40 | 4,26% | 132,00 |
| 29.07.2025 | 136,00 | 137,06 | 135,96 | 136,58 | 0,54% | 165,00 |
| 28.07.2025 | 136,78 | 138,36 | 135,84 | 135,84 | -1,26% | 208,00 |
| 25.07.2025 | 137,10 | 138,42 | 136,90 | 137,58 | -0,13% | 69,00 |
| 24.07.2025 | 139,84 | 140,86 | 137,76 | 137,76 | -1,39% | 1.049,00 |
| 23.07.2025 | 142,00 | 142,14 | 138,98 | 139,70 | -0,75% | 310,00 |
| 22.07.2025 | 154,02 | 154,02 | 140,76 | 140,76 | -8,95% | 648,00 |
| 21.07.2025 | 153,12 | 154,60 | 152,84 | 154,60 | 0,39% | 431,00 |
| 18.07.2025 | 153,74 | 154,00 | 153,50 | 154,00 | -0,22% | 254,00 |
| 17.07.2025 | 157,30 | 158,24 | 154,34 | 154,34 | -2,32% | 22,00 |
| 16.07.2025 | 155,16 | 158,00 | 155,16 | 158,00 | 1,11% | 80,00 |
| 15.07.2025 | 154,20 | 156,26 | 154,20 | 156,26 | 1,24% | 63,00 |
| 14.07.2025 | 153,44 | 154,34 | 153,08 | 154,34 | -0,28% | 123,00 |
| 11.07.2025 | 154,56 | 154,78 | 153,48 | 154,78 | 2,27% | 210,00 |
| 10.07.2025 | 151,06 | 151,34 | 151,06 | 151,34 | 0,00% | 14,00 |
| 09.07.2025 | 151,58 | 152,24 | 151,34 | 151,34 | -0,36% | 42,00 |
| 08.07.2025 | 154,94 | 154,94 | 151,88 | 151,88 | -0,84% | 103,00 |
| 07.07.2025 | 151,86 | 153,16 | 151,86 | 153,16 | 0,79% | 428,00 |
| 04.07.2025 | 151,96 | 151,96 | 151,96 | 151,96 | -0,21% | 11,00 |
| 03.07.2025 | 148,62 | 152,28 | 148,62 | 152,28 | 1,70% | 9,00 |
| 02.07.2025 | 150,22 | 150,22 | 149,74 | 149,74 | -0,99% | 1.500,00 |
| 01.07.2025 | 154,02 | 154,42 | 151,24 | 151,24 | -2,12% | 443,00 |
| 30.06.2025 | 154,10 | 154,80 | 154,10 | 154,52 | 1,19% | 81,00 |
| 27.06.2025 | 153,60 | 153,60 | 152,70 | 152,70 | -0,04% | 10,00 |
| 26.06.2025 | 153,34 | 153,34 | 152,76 | 152,76 | -4,39% | 30,00 |
| 25.06.2025 | 158,54 | 159,78 | 158,54 | 159,78 | 0,53% | 14,00 |
| 24.06.2025 | 158,78 | 158,94 | 158,54 | 158,94 | -0,45% | 73,00 |
| 23.06.2025 | 158,68 | 159,66 | 158,68 | 159,66 | 1,00% | 10,00 |