140,020€
-2,15%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 143,93 | 144,20 | 138,03 | 139,16 | -2,75% | 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 |
| 20.06.2025 | 157,84 | 159,14 | 157,84 | 158,08 | -1,00% | 11,00 |
| 19.06.2025 | 158,70 | 159,68 | 158,70 | 159,68 | -0,26% | 15,00 |
| 18.06.2025 | 159,04 | 160,12 | 159,04 | 160,10 | 0,38% | 210,00 |
| 17.06.2025 | 157,88 | 159,50 | 157,88 | 159,50 | -0,21% | 5.537,00 |
| 16.06.2025 | 158,98 | 159,84 | 158,98 | 159,84 | -0,22% | 240,00 |
| 13.06.2025 | 159,52 | 160,20 | 157,44 | 160,20 | 1,01% | 157,00 |
| 12.06.2025 | 158,54 | 158,66 | 157,76 | 158,60 | 0,14% | 453,00 |
| 11.06.2025 | 156,18 | 158,38 | 156,18 | 158,38 | 0,49% | 128,00 |
| 10.06.2025 | 158,30 | 159,20 | 156,96 | 157,60 | -0,25% | 517,00 |
| 09.06.2025 | 159,72 | 159,72 | 158,00 | 158,00 | -1,25% | 180,00 |
| 06.06.2025 | 158,80 | 160,00 | 158,80 | 160,00 | 1,25% | 141,00 |
| 05.06.2025 | 158,34 | 158,34 | 158,02 | 158,02 | 0,32% | 1,00 |
| 04.06.2025 | 160,38 | 160,84 | 157,52 | 157,52 | -1,55% | 524,00 |
| 03.06.2025 | 159,48 | 160,00 | 159,48 | 160,00 | 0,67% | 79,00 |
| 02.06.2025 | 158,00 | 158,94 | 157,12 | 158,94 | 1,57% | 772,00 |
| 30.05.2025 | 156,22 | 156,48 | 156,22 | 156,48 | 0,24% | 272,00 |
| 29.05.2025 | 158,42 | 158,42 | 155,00 | 156,10 | -1,44% | 57,00 |
| 28.05.2025 | 157,82 | 158,38 | 157,82 | 158,38 | 0,78% | 176,00 |
| 27.05.2025 | 156,58 | 157,54 | 156,58 | 157,16 | -0,41% | 60,00 |
| 26.05.2025 | 155,94 | 157,80 | 155,94 | 157,80 | 2,59% | 44,00 |
| 23.05.2025 | 154,18 | 154,18 | 153,82 | 153,82 | -0,04% | 10,00 |
| 22.05.2025 | 153,54 | 155,24 | 153,54 | 153,88 | 0,10% | 686,00 |
| 21.05.2025 | 152,74 | 154,10 | 152,74 | 153,72 | -0,12% | 91,00 |
| 20.05.2025 | 153,12 | 154,86 | 153,12 | 153,90 | 0,47% | 307,00 |
| 19.05.2025 | 151,70 | 153,18 | 151,08 | 153,18 | 1,93% | 1.027,00 |
| 16.05.2025 | 150,28 | 150,28 | 150,28 | 150,28 | -0,40% | - |
| 15.05.2025 | 145,42 | 150,88 | 145,42 | 150,88 | 3,10% | 397,00 |
| 14.05.2025 | 145,82 | 146,74 | 145,82 | 146,34 | -1,79% | 398,00 |
| 13.05.2025 | 147,72 | 149,00 | 147,72 | 149,00 | 1,03% | 70,00 |
| 12.05.2025 | 151,90 | 151,90 | 147,48 | 147,48 | -3,28% | 200,00 |
| 09.05.2025 | 152,62 | 153,56 | 152,48 | 152,48 | 0,98% | 109,00 |
| 08.05.2025 | 155,36 | 155,36 | 151,00 | 151,00 | -2,35% | 10,00 |
| 07.05.2025 | 152,82 | 154,64 | 152,82 | 154,64 | 1,02% | 285,00 |
| 06.05.2025 | 152,96 | 153,70 | 152,36 | 153,08 | -0,09% | 42,00 |
| 05.05.2025 | 150,20 | 153,22 | 150,16 | 153,22 | 2,34% | 400,00 |
| 02.05.2025 | 149,98 | 150,68 | 149,72 | 149,72 | -0,53% | 100,00 |
| 30.04.2025 | 149,10 | 150,52 | 149,10 | 150,52 | 0,95% | 10,00 |
| 29.04.2025 | 147,92 | 149,60 | 147,92 | 149,10 | 0,70% | 105,00 |
| 28.04.2025 | 149,18 | 150,36 | 148,06 | 148,06 | -0,88% | 116,00 |
| 25.04.2025 | 149,84 | 151,04 | 149,38 | 149,38 | 0,08% | 111,00 |
| 24.04.2025 | 147,50 | 149,26 | 147,50 | 149,26 | 0,70% | 37,00 |
| 23.04.2025 | 144,00 | 150,86 | 144,00 | 148,22 | 3,39% | 43,00 |
| 22.04.2025 | 139,92 | 143,36 | 139,92 | 143,36 | 0,15% | 75,00 |
| 17.04.2025 | 140,98 | 143,82 | 140,98 | 143,14 | 1,17% | 358,00 |
| 16.04.2025 | 139,72 | 142,78 | 139,72 | 141,48 | -0,48% | 164,00 |
| 15.04.2025 | 138,04 | 142,16 | 138,04 | 142,16 | 2,55% | 350,00 |
| 14.04.2025 | 135,98 | 138,62 | 135,10 | 138,62 | 3,77% | 137,00 |