148,520€
-0,30%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 148,93 | 148,98 | 148,62 | 148,94 | -0,01% | - |
| 09.03.2026 | 145,62 | 148,96 | 145,62 | 148,96 | 2,38% | 126,00 |
| 06.03.2026 | 145,90 | 145,98 | 145,50 | 145,50 | -4,36% | 1.367,00 |
| 05.03.2026 | 153,44 | 154,38 | 152,14 | 152,14 | -0,64% | 60,00 |
| 04.03.2026 | 152,52 | 153,12 | 152,52 | 153,12 | -0,29% | 75,00 |
| 03.03.2026 | 156,80 | 157,94 | 153,56 | 153,56 | -2,41% | 104,00 |
| 02.03.2026 | 157,36 | 157,36 | 157,36 | 157,36 | -1,51% | 400,00 |
| 27.02.2026 | 158,32 | 159,78 | 157,72 | 159,78 | -0,14% | 202,00 |
| 26.02.2026 | 160,10 | 160,22 | 160,00 | 160,00 | -0,86% | 480,00 |
| 25.02.2026 | 157,58 | 161,38 | 157,58 | 161,38 | 1,98% | 331,00 |
| 24.02.2026 | 158,40 | 158,90 | 158,24 | 158,24 | 1,11% | 41,00 |
| 23.02.2026 | 154,46 | 156,50 | 154,44 | 156,50 | 0,69% | 446,00 |
| 20.02.2026 | 155,56 | 155,56 | 155,40 | 155,42 | 0,18% | 255,00 |
| 19.02.2026 | 155,42 | 155,42 | 155,14 | 155,14 | 0,00% | 104,00 |
| 18.02.2026 | 154,50 | 155,18 | 154,50 | 155,14 | 0,00% | 311,00 |
| 17.02.2026 | 156,82 | 157,86 | 155,14 | 155,14 | -1,54% | 1.310,00 |
| 16.02.2026 | 158,64 | 158,64 | 157,56 | 157,56 | -0,84% | 151,00 |
| 13.02.2026 | 159,04 | 159,14 | 158,74 | 158,90 | -0,34% | 434,00 |
| 12.02.2026 | 157,66 | 159,44 | 156,66 | 159,44 | 4,44% | 572,00 |
| 11.02.2026 | 152,66 | 152,66 | 152,66 | 152,66 | 0,38% | - |
| 10.02.2026 | 152,08 | 152,08 | 152,08 | 152,08 | -0,87% | - |
| 09.02.2026 | 153,14 | 153,42 | 153,14 | 153,42 | -1,69% | 12,00 |
| 06.02.2026 | 154,38 | 156,06 | 148,42 | 156,06 | 1,11% | 355,00 |
| 05.02.2026 | 152,34 | 154,82 | 152,34 | 154,34 | 1,45% | 263,00 |
| 04.02.2026 | 149,80 | 152,14 | 149,80 | 152,14 | 0,90% | 102,00 |
| 03.02.2026 | 152,10 | 152,10 | 150,78 | 150,78 | -0,59% | 25,00 |
| 02.02.2026 | 150,32 | 151,92 | 150,32 | 151,68 | 2,13% | 74,00 |
| 30.01.2026 | 148,16 | 149,44 | 148,16 | 148,52 | -0,58% | 33,00 |
| 29.01.2026 | 148,44 | 149,38 | 148,44 | 149,38 | -0,49% | 190,00 |
| 28.01.2026 | 148,06 | 150,12 | 148,06 | 150,12 | 2,15% | 520,00 |
| 27.01.2026 | 147,72 | 148,22 | 146,96 | 146,96 | 0,51% | 22,00 |
| 26.01.2026 | 145,52 | 146,22 | 145,14 | 146,22 | 1,43% | 175,00 |
| 23.01.2026 | 144,12 | 144,16 | 144,12 | 144,16 | 0,45% | 100,00 |
| 22.01.2026 | 143,74 | 143,74 | 143,52 | 143,52 | 0,90% | 320,00 |
| 21.01.2026 | 142,24 | 142,24 | 142,24 | 142,24 | -2,89% | - |
| 20.01.2026 | 147,44 | 147,44 | 146,48 | 146,48 | -1,29% | 20,00 |
| 19.01.2026 | 148,50 | 149,44 | 148,40 | 148,40 | -0,54% | 561,00 |
| 16.01.2026 | 148,06 | 149,20 | 148,06 | 149,20 | 0,13% | 4,00 |
| 15.01.2026 | 146,38 | 149,00 | 146,38 | 149,00 | 5,23% | 20,00 |
| 14.01.2026 | 141,42 | 141,70 | 141,42 | 141,60 | 0,34% | 170,00 |
| 13.01.2026 | 140,94 | 141,66 | 140,94 | 141,12 | 1,60% | 240,00 |
| 12.01.2026 | 138,90 | 138,90 | 138,90 | 138,90 | 0,78% | 30,00 |
| 09.01.2026 | 135,88 | 137,82 | 135,88 | 137,82 | 1,62% | 145,00 |
| 08.01.2026 | 132,52 | 135,62 | 132,52 | 135,62 | 2,98% | 70,00 |
| 07.01.2026 | 132,38 | 133,52 | 131,70 | 131,70 | -3,25% | 85,00 |
| 06.01.2026 | 135,76 | 136,12 | 135,76 | 136,12 | 0,25% | 280,00 |
| 05.01.2026 | 136,62 | 136,78 | 134,98 | 135,78 | -0,35% | 398,00 |
| 02.01.2026 | 136,26 | 136,26 | 136,26 | 136,26 | -0,18% | - |
| 30.12.2025 | 137,48 | 137,50 | 136,50 | 136,50 | 0,35% | 3.400,00 |
| 29.12.2025 | 136,02 | 136,02 | 136,02 | 136,02 | -0,01% | 40,00 |
| 23.12.2025 | 135,12 | 136,04 | 135,12 | 136,04 | -0,25% | 35,00 |
| 22.12.2025 | 133,46 | 136,38 | 133,46 | 136,38 | 1,05% | 125,00 |
| 19.12.2025 | 133,72 | 134,96 | 133,72 | 134,96 | 0,72% | 106,00 |
| 18.12.2025 | 134,36 | 134,36 | 134,00 | 134,00 | -0,53% | 119,00 |
| 17.12.2025 | 134,24 | 134,72 | 134,24 | 134,72 | 0,42% | 154,00 |
| 16.12.2025 | 134,54 | 134,54 | 134,16 | 134,16 | -1,06% | 50,00 |
| 15.12.2025 | 130,66 | 135,60 | 130,32 | 135,60 | 4,07% | 391,00 |
| 12.12.2025 | 129,24 | 130,30 | 128,60 | 130,30 | 1,96% | 293,00 |
| 11.12.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -1,60% | - |
| 10.12.2025 | 129,88 | 129,88 | 129,88 | 129,88 | 2,30% | 100,00 |
| 09.12.2025 | 126,96 | 126,96 | 126,96 | 126,96 | -0,94% | - |
| 08.12.2025 | 126,38 | 128,16 | 126,34 | 128,16 | 0,20% | 55,00 |
| 05.12.2025 | 127,04 | 127,90 | 127,04 | 127,90 | 1,41% | 110,00 |
| 04.12.2025 | 129,74 | 129,74 | 126,00 | 126,12 | -5,19% | 371,00 |
| 03.12.2025 | 132,40 | 133,02 | 132,40 | 133,02 | -0,81% | 8,00 |
| 02.12.2025 | 134,10 | 134,10 | 134,10 | 134,10 | -1,03% | - |
| 01.12.2025 | 135,48 | 135,50 | 135,00 | 135,50 | -0,12% | 184,00 |
| 28.11.2025 | 134,56 | 135,66 | 134,56 | 135,66 | 0,89% | 70,00 |
| 27.11.2025 | 134,46 | 134,46 | 134,46 | 134,46 | -0,65% | - |
| 26.11.2025 | 135,32 | 135,34 | 135,32 | 135,34 | 3,74% | 300,00 |
| 25.11.2025 | 130,52 | 130,52 | 130,46 | 130,46 | -0,73% | 50,00 |
| 24.11.2025 | 134,52 | 134,52 | 131,42 | 131,42 | -3,50% | 100,00 |
| 21.11.2025 | 134,30 | 136,18 | 134,30 | 136,18 | 1,57% | 325,00 |
| 20.11.2025 | 134,08 | 134,08 | 134,08 | 134,08 | -0,12% | - |
| 19.11.2025 | 134,26 | 135,22 | 134,24 | 134,24 | -0,56% | 310,00 |
| 18.11.2025 | 132,34 | 135,00 | 132,34 | 135,00 | 2,57% | 143,00 |
| 17.11.2025 | 133,10 | 133,70 | 131,62 | 131,62 | -1,44% | 89,00 |
| 14.11.2025 | 132,78 | 134,12 | 132,78 | 133,54 | 0,66% | 204,00 |
| 13.11.2025 | 133,84 | 134,72 | 132,66 | 132,66 | -1,73% | 561,00 |
| 12.11.2025 | 134,92 | 135,00 | 134,92 | 135,00 | 0,31% | 766,00 |
| 11.11.2025 | 133,90 | 134,58 | 133,90 | 134,58 | 2,65% | 60,00 |
| 10.11.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,21% | - |
| 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% | - |