137,060€
-0,51%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |