179,620€
1,05%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 177,86 | 177,86 | 177,54 | 177,54 | -0,12% | 80,00 |
| 08.10.2026 | 171,60 | 177,76 | 171,60 | 177,76 | 5,25% | 25,00 |
| 07.10.2026 | 168,90 | 168,90 | 168,90 | 168,90 | 0,70% | - |
| 06.10.2026 | 168,64 | 168,64 | 167,72 | 167,72 | -0,46% | 130,00 |
| 05.10.2026 | 166,98 | 168,50 | 166,22 | 168,50 | 1,89% | 55,00 |
| 02.10.2026 | 165,38 | 165,38 | 165,38 | 165,38 | -1,10% | - |
| 01.10.2026 | 169,64 | 169,64 | 167,22 | 167,22 | -2,03% | 433,00 |
| 30.09.2026 | 170,68 | 170,68 | 170,68 | 170,68 | 0,22% | - |
| 29.09.2026 | 169,74 | 170,34 | 169,74 | 170,30 | 0,41% | 29,00 |
| 28.09.2026 | 167,22 | 169,60 | 167,22 | 169,60 | 0,96% | 65,00 |
| 25.09.2026 | 167,98 | 167,98 | 167,98 | 167,98 | -1,15% | - |
| 24.09.2026 | 166,98 | 170,66 | 166,98 | 169,94 | 2,39% | 1.964,00 |
| 23.09.2026 | 165,88 | 167,24 | 165,88 | 165,98 | 1,72% | 110,00 |
| 22.09.2026 | 163,18 | 163,18 | 163,18 | 163,18 | -0,43% | - |
| 21.09.2026 | 163,88 | 163,88 | 163,88 | 163,88 | -0,98% | 30,00 |
| 18.09.2026 | 165,52 | 165,52 | 165,50 | 165,50 | -0,97% | 46,00 |
| 17.09.2026 | 166,66 | 168,06 | 166,54 | 167,12 | -0,43% | 83,00 |
| 16.09.2026 | 167,84 | 167,84 | 167,84 | 167,84 | -0,31% | - |
| 15.09.2026 | 168,36 | 168,36 | 168,36 | 168,36 | 0,67% | - |
| 14.09.2026 | 166,82 | 168,48 | 166,18 | 167,24 | 0,36% | 1.885,00 |
| 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 |