Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 163,74 | 166,64 | 163,74 | 166,64 | 2,51% | 1.290,00 |
| 10.09.2026 | 159,54 | 162,56 | 159,20 | 162,56 | 3,32% | 540,00 |
| 09.09.2026 | 158,62 | 158,62 | 157,34 | 157,34 | 0,73% | 174,00 |
| 08.09.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -0,28% | - |
| 07.09.2026 | 156,56 | 156,64 | 156,56 | 156,64 | -2,08% | 26,00 |
| 04.09.2026 | 159,96 | 159,96 | 159,96 | 159,96 | -1,19% | - |
| 03.09.2026 | 162,02 | 162,18 | 161,88 | 161,88 | -0,34% | 12,00 |
| 02.09.2026 | 161,90 | 163,22 | 161,90 | 162,44 | 0,73% | 79,00 |
| 01.09.2026 | 161,36 | 161,36 | 161,16 | 161,26 | -2,36% | 120,00 |
| 31.08.2026 | 164,98 | 165,28 | 164,98 | 165,16 | 0,56% | 1.360,00 |
| 28.08.2026 | 163,44 | 164,24 | 163,44 | 164,24 | -0,42% | 13,00 |
| 27.08.2026 | 165,36 | 165,36 | 164,94 | 164,94 | -0,70% | 2,00 |
| 26.08.2026 | 166,10 | 166,10 | 166,10 | 166,10 | 0,10% | - |
| 25.08.2026 | 163,96 | 165,94 | 163,72 | 165,94 | 3,06% | 76,00 |
| 24.08.2026 | 161,06 | 161,16 | 161,02 | 161,02 | -0,32% | 142,00 |
| 21.08.2026 | 163,68 | 163,76 | 161,54 | 161,54 | -2,82% | 61,00 |
| 20.08.2026 | 162,34 | 166,22 | 162,34 | 166,22 | 2,26% | 40,00 |
| 19.08.2026 | 161,80 | 162,54 | 160,92 | 162,54 | 1,91% | 49,00 |
| 18.08.2026 | 159,50 | 159,50 | 159,50 | 159,50 | -2,45% | - |
| 17.08.2026 | 163,46 | 163,50 | 163,46 | 163,50 | -0,26% | 100,00 |
| 14.08.2026 | 163,50 | 163,92 | 163,50 | 163,92 | 1,10% | 4,00 |
| 13.08.2026 | 161,56 | 162,14 | 161,56 | 162,14 | 0,12% | 15,00 |
| 12.08.2026 | 161,70 | 161,94 | 161,00 | 161,94 | 0,67% | 200,00 |
| 11.08.2026 | 160,86 | 160,86 | 160,86 | 160,86 | -1,64% | - |
| 10.08.2026 | 163,90 | 163,90 | 163,54 | 163,54 | -0,05% | 200,00 |
| 07.08.2026 | 162,72 | 163,62 | 162,72 | 163,62 | -0,12% | 30,00 |
| 06.08.2026 | 164,02 | 164,02 | 163,82 | 163,82 | 0,70% | 65,00 |
| 05.08.2026 | 161,96 | 162,68 | 161,96 | 162,68 | -0,15% | 15,00 |
| 04.08.2026 | 162,92 | 163,18 | 162,92 | 162,92 | -1,87% | 40,00 |
| 03.08.2026 | 166,02 | 166,02 | 166,02 | 166,02 | -0,71% | - |
| 31.07.2026 | 166,56 | 167,22 | 166,30 | 167,20 | 0,35% | 704,00 |
| 30.07.2026 | 172,92 | 172,92 | 166,62 | 166,62 | -5,46% | 2.040,00 |
| 29.07.2026 | 176,70 | 176,72 | 176,24 | 176,24 | -3,20% | 129,00 |
| 28.07.2026 | 172,46 | 182,06 | 172,46 | 182,06 | 7,47% | 550,00 |
| 27.07.2026 | 168,34 | 169,40 | 168,34 | 169,40 | -1,11% | 51,00 |
| 24.07.2026 | 167,72 | 171,30 | 167,72 | 171,30 | 0,99% | 100,00 |
| 23.07.2026 | 170,22 | 170,60 | 169,54 | 169,62 | 1,25% | 418,00 |
| 22.07.2026 | 166,78 | 172,60 | 165,24 | 167,52 | -0,37% | 373,00 |
| 21.07.2026 | 168,14 | 168,14 | 168,14 | 168,14 | -0,07% | - |
| 20.07.2026 | 168,60 | 168,60 | 167,90 | 168,26 | 0,21% | 136,00 |
| 17.07.2026 | 165,70 | 167,90 | 165,70 | 167,90 | 6,33% | 14,00 |
| 16.07.2026 | 157,54 | 157,90 | 157,54 | 157,90 | 2,87% | 15,00 |
| 15.07.2026 | 153,50 | 153,50 | 153,50 | 153,50 | -1,26% | - |
| 14.07.2026 | 157,92 | 157,92 | 155,46 | 155,46 | -1,97% | 389,00 |
| 13.07.2026 | 159,22 | 159,22 | 158,58 | 158,58 | 0,20% | 3,00 |
| 10.07.2026 | 158,26 | 158,26 | 158,26 | 158,26 | -0,25% | - |
| 09.07.2026 | 163,36 | 163,36 | 158,66 | 158,66 | -4,02% | 435,00 |
| 08.07.2026 | 164,02 | 165,30 | 164,02 | 165,30 | 1,60% | 75,00 |
| 07.07.2026 | 161,24 | 162,70 | 161,24 | 162,70 | 1,90% | 395,00 |
| 06.07.2026 | 157,94 | 159,66 | 157,94 | 159,66 | 0,74% | 119,00 |
| 03.07.2026 | 158,76 | 159,02 | 157,54 | 158,48 | 1,30% | 357,00 |
| 02.07.2026 | 155,62 | 156,44 | 155,62 | 156,44 | -0,90% | 200,00 |
| 01.07.2026 | 157,86 | 157,86 | 157,86 | 157,86 | -1,95% | - |
| 30.06.2026 | 159,62 | 161,00 | 159,28 | 161,00 | 0,63% | 80,00 |
| 29.06.2026 | 158,06 | 160,00 | 157,48 | 160,00 | 1,64% | 183,00 |
| 26.06.2026 | 156,62 | 157,42 | 156,62 | 157,42 | -0,15% | 7,00 |
| 25.06.2026 | 154,46 | 157,66 | 154,46 | 157,66 | -0,06% | 85,00 |
| 24.06.2026 | 156,38 | 157,76 | 156,04 | 157,76 | 3,54% | 560,00 |
| 23.06.2026 | 152,36 | 152,36 | 152,36 | 152,36 | -0,09% | - |
| 22.06.2026 | 155,14 | 156,46 | 152,50 | 152,50 | -1,00% | 106,00 |
| 19.06.2026 | 155,22 | 155,22 | 153,80 | 154,04 | -1,92% | 425,00 |
| 18.06.2026 | 155,36 | 157,06 | 155,36 | 157,06 | 0,90% | 1.200,00 |
| 17.06.2026 | 157,98 | 157,98 | 155,66 | 155,66 | -0,64% | 2,00 |
| 16.06.2026 | 156,66 | 156,66 | 156,66 | 156,66 | -0,50% | - |
| 15.06.2026 | 157,44 | 157,44 | 157,44 | 157,44 | 1,03% | - |
| 12.06.2026 | 155,78 | 155,84 | 155,78 | 155,84 | -2,29% | 290,00 |
| 11.06.2026 | 158,12 | 159,50 | 157,98 | 159,50 | 1,09% | 64,00 |
| 10.06.2026 | 154,00 | 157,80 | 154,00 | 157,78 | 5,30% | 178,00 |
| 09.06.2026 | 152,18 | 152,18 | 149,84 | 149,84 | -2,94% | 12,00 |
| 08.06.2026 | 154,26 | 155,00 | 154,26 | 154,38 | 1,73% | 115,00 |
| 05.06.2026 | 150,36 | 151,76 | 149,90 | 151,76 | -0,20% | 1,00 |
| 04.06.2026 | 151,84 | 152,06 | 151,84 | 152,06 | 1,88% | 40,00 |
| 03.06.2026 | 149,26 | 149,26 | 149,26 | 149,26 | 1,76% | - |
| 02.06.2026 | 147,92 | 147,92 | 146,68 | 146,68 | -2,67% | 25,00 |
| 01.06.2026 | 151,08 | 151,08 | 150,70 | 150,70 | 0,07% | 3,00 |
| 29.05.2026 | 152,68 | 153,80 | 150,60 | 150,60 | -2,74% | 97,00 |
| 28.05.2026 | 156,58 | 156,58 | 154,84 | 154,84 | -1,20% | 300,00 |
| 27.05.2026 | 155,78 | 156,72 | 155,78 | 156,72 | -2,60% | 106,00 |
| 26.05.2026 | 160,90 | 160,90 | 160,90 | 160,90 | -0,40% | - |
| 25.05.2026 | 162,46 | 162,46 | 161,54 | 161,54 | -0,44% | 9,00 |
| 22.05.2026 | 161,64 | 162,26 | 161,64 | 162,26 | 0,47% | 70,00 |
| 21.05.2026 | 161,50 | 161,50 | 161,50 | 161,50 | 0,27% | - |
| 20.05.2026 | 164,42 | 164,42 | 161,06 | 161,06 | -2,30% | 249,00 |
| 19.05.2026 | 163,84 | 164,86 | 163,52 | 164,86 | 0,22% | 342,00 |
| 18.05.2026 | 161,62 | 164,50 | 161,62 | 164,50 | 0,11% | 51,00 |
| 15.05.2026 | 164,86 | 164,86 | 164,32 | 164,32 | 0,05% | 9,00 |
| 14.05.2026 | 159,64 | 164,24 | 159,64 | 164,24 | 2,09% | 80,00 |
| 13.05.2026 | 157,70 | 160,98 | 157,70 | 160,88 | 0,42% | 143,00 |
| 12.05.2026 | 154,02 | 160,20 | 154,02 | 160,20 | 5,05% | 137,00 |
| 11.05.2026 | 144,62 | 152,50 | 144,62 | 152,50 | 4,52% | 302,00 |
| 08.05.2026 | 145,10 | 145,90 | 145,10 | 145,90 | 0,90% | 175,00 |
| 07.05.2026 | 144,44 | 144,60 | 144,44 | 144,60 | 0,61% | 15,00 |
| 06.05.2026 | 143,72 | 143,72 | 143,72 | 143,72 | -0,13% | - |
| 05.05.2026 | 144,16 | 144,16 | 143,90 | 143,90 | 1,84% | 50,00 |
| 04.05.2026 | 141,08 | 141,30 | 141,08 | 141,30 | 0,64% | 70,00 |
| 30.04.2026 | 138,52 | 140,40 | 138,52 | 140,40 | 0,66% | 10,00 |
| 29.04.2026 | 141,02 | 142,36 | 139,48 | 139,48 | -1,59% | 28,00 |
| 28.04.2026 | 137,26 | 141,74 | 137,26 | 141,74 | 1,55% | 107,00 |
| 27.04.2026 | 139,64 | 140,38 | 139,58 | 139,58 | -2,91% | 800,00 |
| 24.04.2026 | 143,94 | 143,94 | 143,76 | 143,76 | 1,14% | 41,00 |