149,870€
0,41%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 133,86 | 133,86 | 133,58 | 133,58 | -0,06% | 153,00 |
| 10.04.2025 | 137,78 | 137,86 | 133,66 | 133,66 | 0,39% | 2.921,00 |
| 09.04.2025 | 133,66 | 135,18 | 133,14 | 133,14 | -3,76% | 817,00 |
| 08.04.2025 | 137,72 | 140,40 | 137,72 | 138,34 | -0,19% | 472,00 |
| 07.04.2025 | 133,62 | 138,60 | 132,30 | 138,60 | -0,73% | 702,00 |
| 04.04.2025 | 145,74 | 147,52 | 139,62 | 139,62 | -4,54% | 4.042,00 |
| 03.04.2025 | 139,72 | 146,26 | 139,70 | 146,26 | -0,34% | 2.005,00 |
| 02.04.2025 | 145,94 | 146,76 | 145,94 | 146,76 | 0,56% | 24,00 |
| 01.04.2025 | 146,86 | 147,94 | 145,94 | 145,94 | -0,41% | 42,00 |
| 31.03.2025 | 142,60 | 146,54 | 142,60 | 146,54 | 2,13% | 893,00 |
| 28.03.2025 | 143,44 | 143,48 | 143,44 | 143,48 | 0,36% | 140,00 |
| 27.03.2025 | 143,32 | 143,32 | 142,96 | 142,96 | -0,03% | 15,00 |
| 26.03.2025 | 140,76 | 143,00 | 140,76 | 143,00 | 2,04% | 29,00 |
| 25.03.2025 | 140,08 | 140,14 | 140,08 | 140,14 | 0,13% | 27,00 |
| 24.03.2025 | 139,74 | 139,96 | 139,30 | 139,96 | -0,58% | 174,00 |
| 21.03.2025 | 140,52 | 140,78 | 140,28 | 140,78 | 0,41% | 270,00 |
| 20.03.2025 | 140,22 | 141,22 | 140,20 | 140,20 | -0,72% | 80,00 |
| 19.03.2025 | 140,78 | 141,28 | 140,78 | 141,22 | -0,73% | 107,00 |
| 18.03.2025 | 142,26 | 142,26 | 142,26 | 142,26 | 0,45% | - |
| 17.03.2025 | 138,80 | 141,62 | 138,80 | 141,62 | 2,21% | 261,00 |
| 14.03.2025 | 138,66 | 138,66 | 138,00 | 138,56 | -0,03% | 795,00 |
| 13.03.2025 | 138,50 | 140,24 | 138,50 | 138,60 | -0,40% | 355,00 |
| 12.03.2025 | 139,44 | 139,44 | 138,52 | 139,16 | -0,67% | 374,00 |
| 11.03.2025 | 138,02 | 140,10 | 137,90 | 140,10 | 0,65% | 1.149,00 |
| 10.03.2025 | 138,60 | 139,44 | 138,38 | 139,20 | -0,39% | 126,00 |
| 07.03.2025 | 141,46 | 141,46 | 139,74 | 139,74 | -1,72% | 180,00 |
| 06.03.2025 | 141,16 | 142,18 | 141,16 | 142,18 | -0,13% | 3,00 |
| 05.03.2025 | 144,60 | 144,60 | 142,36 | 142,36 | -1,79% | 785,00 |
| 04.03.2025 | 150,96 | 151,58 | 144,96 | 144,96 | -3,86% | 2.399,00 |
| 03.03.2025 | 148,60 | 150,78 | 148,60 | 150,78 | 1,93% | 59,00 |
| 28.02.2025 | 147,76 | 149,04 | 147,76 | 147,92 | -0,22% | 70,00 |
| 27.02.2025 | 147,38 | 148,36 | 147,34 | 148,24 | -0,03% | 81,00 |
| 26.02.2025 | 149,78 | 150,62 | 148,28 | 148,28 | -0,66% | 803,00 |
| 25.02.2025 | 148,70 | 150,00 | 148,66 | 149,26 | 0,43% | 1.110,00 |
| 24.02.2025 | 146,82 | 148,62 | 146,82 | 148,62 | 1,13% | 320,00 |
| 21.02.2025 | 143,96 | 146,96 | 143,96 | 146,96 | 1,89% | 5,00 |
| 20.02.2025 | 143,04 | 144,24 | 143,04 | 144,24 | 1,35% | 1.207,00 |
| 19.02.2025 | 141,88 | 142,32 | 141,88 | 142,32 | -1,03% | 130,00 |
| 18.02.2025 | 143,44 | 143,80 | 143,06 | 143,80 | 0,87% | 867,00 |
| 17.02.2025 | 144,04 | 144,04 | 142,52 | 142,56 | -0,83% | 514,00 |
| 14.02.2025 | 142,14 | 143,76 | 142,14 | 143,76 | 0,94% | 618,00 |
| 13.02.2025 | 143,26 | 144,06 | 142,42 | 142,42 | -1,03% | 133,00 |
| 12.02.2025 | 142,32 | 143,90 | 142,32 | 143,90 | 1,28% | 337,00 |
| 11.02.2025 | 141,68 | 142,08 | 141,02 | 142,08 | 1,05% | 1.491,00 |
| 10.02.2025 | 139,50 | 140,60 | 139,42 | 140,60 | 0,69% | 618,00 |
| 07.02.2025 | 139,32 | 140,60 | 139,32 | 139,64 | 0,07% | 161,00 |
| 06.02.2025 | 125,76 | 139,54 | 125,76 | 139,54 | 11,26% | 1.124,00 |
| 05.02.2025 | 125,18 | 125,42 | 125,18 | 125,42 | 0,18% | 15,00 |
| 04.02.2025 | 126,08 | 126,44 | 125,20 | 125,20 | -0,33% | 96,00 |
| 03.02.2025 | 125,94 | 126,74 | 125,62 | 125,62 | -0,29% | 755,00 |
| 31.01.2025 | 125,20 | 125,98 | 125,20 | 125,98 | 0,80% | 35,00 |
| 30.01.2025 | 124,14 | 125,96 | 124,14 | 124,98 | -0,02% | 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% | - |