125,220€
0,18%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 124,56 | 125,96 | 123,84 | 124,93 | -0,06% | 29,00 |
| 29.01.2025 | 123,12 | 125,00 | 123,12 | 125,00 | 0,63% | 530,00 |
| 28.01.2025 | 125,44 | 125,44 | 124,22 | 124,22 | 0,00% | 1.760,00 |
| 27.01.2025 | 121,18 | 124,82 | 120,42 | 124,22 | 2,63% | 210,00 |
| 24.01.2025 | 119,66 | 121,04 | 119,66 | 121,04 | 1,19% | 35,00 |
| 23.01.2025 | 117,72 | 119,66 | 117,70 | 119,62 | 0,95% | 2.121,00 |
| 22.01.2025 | 118,44 | 118,50 | 118,44 | 118,50 | 0,36% | 300,00 |
| 21.01.2025 | 117,86 | 118,08 | 117,10 | 118,08 | -0,05% | 400,00 |
| 20.01.2025 | 117,68 | 118,14 | 117,54 | 118,14 | 0,97% | 39,00 |
| 17.01.2025 | 116,20 | 117,00 | 116,20 | 117,00 | 1,00% | 1,00 |
| 16.01.2025 | 115,16 | 115,84 | 115,16 | 115,84 | 1,28% | 5,00 |
| 15.01.2025 | 114,68 | 114,68 | 114,38 | 114,38 | 0,00% | 305,00 |
| 14.01.2025 | 114,14 | 115,26 | 114,14 | 114,38 | 0,00% | 80,00 |
| 13.01.2025 | 114,16 | 114,38 | 114,16 | 114,38 | -2,97% | 55,00 |
| 10.01.2025 | 118,20 | 118,20 | 117,88 | 117,88 | -0,25% | 11,00 |
| 09.01.2025 | 117,98 | 118,56 | 117,98 | 118,18 | 0,54% | 100,00 |
| 08.01.2025 | 117,30 | 117,54 | 117,30 | 117,54 | 0,98% | 90,00 |
| 07.01.2025 | 115,94 | 116,78 | 115,94 | 116,40 | -0,61% | 376,00 |
| 06.01.2025 | 118,04 | 118,04 | 116,62 | 117,12 | -1,23% | 195,00 |
| 03.01.2025 | 117,38 | 118,58 | 117,38 | 118,58 | 1,52% | 290,00 |
| 02.01.2025 | 116,46 | 116,80 | 116,46 | 116,80 | -0,10% | 131,00 |
| 30.12.2024 | 116,14 | 116,92 | 116,14 | 116,92 | 0,60% | 500,00 |
| 27.12.2024 | 117,36 | 117,36 | 116,22 | 116,22 | -1,09% | 280,00 |
| 23.12.2024 | 118,62 | 119,84 | 117,50 | 117,50 | 0,03% | 1.264,00 |
| 20.12.2024 | 117,28 | 118,06 | 117,24 | 117,46 | -1,94% | 1.200,00 |
| 19.12.2024 | 119,48 | 120,52 | 119,16 | 119,78 | 0,07% | 578,00 |
| 18.12.2024 | 119,44 | 119,70 | 119,44 | 119,70 | -0,45% | 74,00 |
| 17.12.2024 | 119,52 | 120,24 | 119,52 | 120,24 | -0,12% | 11,00 |
| 16.12.2024 | 120,12 | 120,66 | 120,12 | 120,38 | -0,45% | 162,00 |
| 13.12.2024 | 121,10 | 121,10 | 120,92 | 120,92 | -0,30% | 7,00 |
| 12.12.2024 | 120,14 | 121,28 | 120,14 | 121,28 | -1,19% | 65,00 |
| 11.12.2024 | 122,16 | 122,74 | 122,16 | 122,74 | 0,54% | 20,00 |
| 10.12.2024 | 121,46 | 122,08 | 121,46 | 122,08 | 0,07% | 500,00 |
| 09.12.2024 | 123,34 | 123,66 | 122,00 | 122,00 | -2,82% | 174,00 |
| 06.12.2024 | 124,92 | 125,54 | 124,92 | 125,54 | 0,48% | 115,00 |
| 05.12.2024 | 123,46 | 124,94 | 123,46 | 124,94 | 1,66% | 1.500,00 |
| 04.12.2024 | 122,84 | 123,18 | 122,84 | 122,90 | -0,71% | 110,00 |
| 03.12.2024 | 125,32 | 125,32 | 123,78 | 123,78 | -2,09% | 241,00 |
| 02.12.2024 | 126,10 | 126,80 | 126,10 | 126,42 | 1,80% | 80,00 |
| 29.11.2024 | 124,18 | 124,18 | 124,18 | 124,18 | -0,27% | - |
| 28.11.2024 | 124,52 | 124,52 | 124,52 | 124,52 | -1,00% | - |
| 27.11.2024 | 125,74 | 125,78 | 125,74 | 125,78 | 0,51% | 160,00 |
| 26.11.2024 | 124,34 | 125,14 | 124,34 | 125,14 | 1,39% | 240,00 |
| 25.11.2024 | 124,06 | 124,06 | 123,38 | 123,42 | -1,94% | 157,00 |
| 22.11.2024 | 124,92 | 126,28 | 124,92 | 125,86 | 1,22% | 14,00 |
| 21.11.2024 | 123,20 | 124,86 | 123,20 | 124,34 | 0,10% | 73,00 |
| 20.11.2024 | 121,84 | 124,22 | 121,84 | 124,22 | 1,50% | 21,00 |
| 19.11.2024 | 124,02 | 124,90 | 122,38 | 122,38 | -0,58% | 478,00 |
| 18.11.2024 | 121,72 | 123,10 | 121,72 | 123,10 | 1,17% | 150,00 |
| 15.11.2024 | 121,22 | 121,68 | 121,22 | 121,68 | 0,93% | 75,00 |
| 14.11.2024 | 118,36 | 120,56 | 118,36 | 120,56 | 2,08% | 203,00 |
| 13.11.2024 | 116,40 | 118,10 | 116,40 | 118,10 | -0,07% | 2.601,00 |
| 12.11.2024 | 117,12 | 118,18 | 117,12 | 118,18 | -0,08% | 34,00 |
| 11.11.2024 | 117,52 | 118,28 | 117,52 | 118,28 | 0,92% | 57,00 |
| 08.11.2024 | 114,36 | 117,20 | 114,36 | 117,20 | 2,16% | 510,00 |
| 07.11.2024 | 115,98 | 117,28 | 114,72 | 114,72 | -1,98% | 1.092,00 |
| 06.11.2024 | 123,66 | 123,76 | 117,04 | 117,04 | -3,22% | 2.246,00 |
| 05.11.2024 | 120,02 | 120,94 | 119,18 | 120,94 | 1,15% | 303,00 |
| 04.11.2024 | 119,52 | 120,00 | 119,36 | 119,56 | -2,27% | 1.561,00 |
| 01.11.2024 | 121,82 | 122,54 | 121,82 | 122,34 | 0,61% | 37,00 |
| 31.10.2024 | 121,24 | 121,60 | 121,24 | 121,60 | 0,08% | 5,00 |
| 30.10.2024 | 121,38 | 121,50 | 120,90 | 121,50 | -0,38% | 378,00 |
| 29.10.2024 | 120,54 | 121,96 | 120,40 | 121,96 | 1,33% | 1.968,00 |
| 28.10.2024 | 120,30 | 120,42 | 119,56 | 120,36 | -0,79% | 950,00 |
| 25.10.2024 | 122,30 | 123,14 | 121,32 | 121,32 | -0,77% | 228,00 |
| 24.10.2024 | 121,40 | 122,26 | 121,26 | 122,26 | 0,66% | 370,00 |
| 23.10.2024 | 121,50 | 122,10 | 120,40 | 121,46 | -0,46% | 2.970,00 |
| 22.10.2024 | 109,68 | 122,02 | 109,68 | 122,02 | 10,07% | 305,00 |
| 21.10.2024 | 110,82 | 110,86 | 110,82 | 110,86 | 0,25% | 19,00 |
| 18.10.2024 | 110,42 | 110,58 | 110,42 | 110,58 | -0,47% | 140,00 |
| 17.10.2024 | 111,00 | 111,10 | 110,76 | 111,10 | 0,16% | 325,00 |
| 16.10.2024 | 110,20 | 110,92 | 110,20 | 110,92 | 0,02% | 100,00 |
| 15.10.2024 | 109,92 | 110,90 | 109,92 | 110,90 | 0,84% | 94,00 |
| 14.10.2024 | 109,60 | 110,12 | 109,60 | 109,98 | 0,44% | 957,00 |
| 11.10.2024 | 109,48 | 109,50 | 109,32 | 109,50 | -0,98% | 110,00 |
| 10.10.2024 | 109,34 | 110,58 | 109,26 | 110,58 | 0,80% | 294,00 |
| 09.10.2024 | 107,76 | 109,70 | 107,74 | 109,70 | 1,42% | 298,00 |
| 08.10.2024 | 107,86 | 108,60 | 107,86 | 108,16 | -0,37% | 75,00 |
| 07.10.2024 | 108,12 | 108,88 | 108,12 | 108,56 | 0,82% | 14,00 |
| 04.10.2024 | 107,80 | 107,80 | 107,68 | 107,68 | -0,77% | 31,00 |
| 03.10.2024 | 107,96 | 108,54 | 107,96 | 108,52 | -0,48% | 9,00 |
| 02.10.2024 | 108,34 | 109,04 | 108,34 | 109,04 | -0,80% | 60,00 |
| 01.10.2024 | 108,48 | 109,92 | 108,48 | 109,92 | 1,44% | 29,00 |
| 30.09.2024 | 108,02 | 108,66 | 108,02 | 108,36 | -0,04% | 114,00 |
| 27.09.2024 | 107,94 | 109,12 | 107,94 | 108,40 | 0,17% | 54,00 |
| 26.09.2024 | 107,24 | 108,46 | 107,24 | 108,22 | -0,92% | 599,00 |
| 25.09.2024 | 108,46 | 109,22 | 107,84 | 109,22 | 0,65% | 1.174,00 |
| 24.09.2024 | 108,52 | 108,52 | 108,52 | 108,52 | -0,42% | - |
| 23.09.2024 | 107,72 | 109,12 | 107,72 | 108,98 | 1,40% | 397,00 |
| 20.09.2024 | 107,02 | 107,48 | 106,94 | 107,48 | 0,07% | 97,00 |
| 19.09.2024 | 108,92 | 109,26 | 107,40 | 107,40 | -2,61% | 762,00 |
| 18.09.2024 | 110,50 | 110,50 | 110,28 | 110,28 | -0,22% | 88,00 |
| 17.09.2024 | 112,72 | 113,10 | 110,00 | 110,52 | -2,37% | 378,00 |
| 16.09.2024 | 112,72 | 113,78 | 112,72 | 113,20 | 0,02% | 3.203,00 |
| 13.09.2024 | 112,00 | 113,18 | 112,00 | 113,18 | -0,23% | 245,00 |
| 12.09.2024 | 113,44 | 113,44 | 113,44 | 113,44 | -0,72% | - |
| 11.09.2024 | 113,94 | 114,32 | 113,94 | 114,26 | 0,02% | 251,00 |
| 10.09.2024 | 114,94 | 116,00 | 114,24 | 114,24 | -1,35% | 46,00 |
| 09.09.2024 | 113,70 | 115,80 | 113,70 | 115,80 | 2,17% | 236,00 |
| 06.09.2024 | 112,60 | 113,34 | 112,60 | 113,34 | -0,16% | 212,00 |