153,790€
-1,07%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 140,40 | 142,14 | 140,40 | 142,14 | 7,68% | 108,00 |
| 22.04.2026 | 131,48 | 132,00 | 131,48 | 132,00 | -1,00% | 50,00 |
| 21.04.2026 | 133,82 | 133,82 | 133,34 | 133,34 | -1,43% | 170,00 |
| 20.04.2026 | 133,70 | 135,28 | 133,70 | 135,28 | 1,23% | 434,00 |
| 17.04.2026 | 132,48 | 133,64 | 132,48 | 133,64 | 0,63% | 25,00 |
| 16.04.2026 | 132,98 | 133,10 | 132,48 | 132,80 | -1,78% | 43,00 |
| 15.04.2026 | 135,20 | 135,20 | 135,20 | 135,20 | 0,48% | 2,00 |
| 14.04.2026 | 137,88 | 137,88 | 134,30 | 134,56 | -1,35% | 124,00 |
| 13.04.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -0,63% | - |
| 10.04.2026 | 137,26 | 137,26 | 137,26 | 137,26 | 0,00% | - |
| 09.04.2026 | 137,26 | 137,26 | 137,26 | 137,26 | 0,29% | - |
| 08.04.2026 | 135,98 | 136,86 | 135,98 | 136,86 | -1,88% | 292,00 |
| 07.04.2026 | 139,48 | 139,48 | 139,48 | 139,48 | 2,79% | 73,00 |
| 02.04.2026 | 135,38 | 136,86 | 135,38 | 135,70 | 0,09% | 107,00 |
| 01.04.2026 | 142,62 | 142,62 | 133,66 | 135,58 | -5,73% | 291,00 |
| 31.03.2026 | 143,76 | 143,82 | 143,76 | 143,82 | 0,36% | 1.000,00 |
| 30.03.2026 | 142,08 | 143,30 | 141,48 | 143,30 | 1,50% | 484,00 |
| 27.03.2026 | 141,18 | 141,18 | 141,18 | 141,18 | -1,18% | - |
| 26.03.2026 | 142,86 | 142,86 | 142,86 | 142,86 | 0,90% | - |
| 25.03.2026 | 141,58 | 141,58 | 141,58 | 141,58 | 0,71% | - |
| 24.03.2026 | 140,58 | 140,58 | 140,58 | 140,58 | -0,93% | - |
| 23.03.2026 | 140,38 | 141,90 | 140,38 | 141,90 | 0,48% | 30,00 |
| 20.03.2026 | 140,84 | 141,22 | 140,84 | 141,22 | -1,49% | 377,00 |
| 19.03.2026 | 143,70 | 143,70 | 143,36 | 143,36 | -0,79% | 42,00 |
| 18.03.2026 | 150,10 | 150,10 | 144,48 | 144,50 | -4,98% | 70,00 |
| 17.03.2026 | 151,52 | 152,08 | 151,52 | 152,08 | -0,43% | 90,00 |
| 16.03.2026 | 152,44 | 152,74 | 152,44 | 152,74 | 0,03% | 100,00 |
| 13.03.2026 | 149,10 | 152,70 | 149,10 | 152,70 | 6,17% | 40,00 |
| 12.03.2026 | 143,82 | 143,82 | 143,82 | 143,82 | -2,77% | - |
| 11.03.2026 | 147,92 | 147,92 | 147,92 | 147,92 | -0,59% | - |
| 10.03.2026 | 148,62 | 148,80 | 148,62 | 148,80 | -0,11% | 140,00 |
| 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 |