133,000€
-1,31%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 134,94 | 135,04 | 132,34 | 132,90 | -1,38% | 640,00 |
| 01.12.2025 | 134,50 | 135,68 | 134,50 | 134,76 | -1,00% | 2.624,00 |
| 28.11.2025 | 134,32 | 136,12 | 134,32 | 136,12 | 0,74% | 483,00 |
| 27.11.2025 | 135,16 | 135,50 | 134,10 | 135,12 | -0,07% | 1.803,00 |
| 26.11.2025 | 136,50 | 136,62 | 134,94 | 135,22 | -1,02% | 2.131,00 |
| 25.11.2025 | 131,56 | 136,62 | 130,52 | 136,62 | 4,51% | 1.817,00 |
| 24.11.2025 | 134,82 | 135,42 | 130,72 | 130,72 | -3,03% | 2.526,00 |
| 21.11.2025 | 135,00 | 136,00 | 134,08 | 134,80 | -0,24% | 1.485,00 |
| 20.11.2025 | 135,14 | 135,44 | 134,00 | 135,12 | 0,18% | 905,00 |
| 19.11.2025 | 134,98 | 135,00 | 133,90 | 134,88 | -0,10% | 497,00 |
| 18.11.2025 | 130,96 | 135,30 | 130,82 | 135,02 | 2,86% | 1.749,00 |
| 17.11.2025 | 133,54 | 134,48 | 131,00 | 131,26 | -1,49% | 1.754,00 |
| 14.11.2025 | 133,72 | 134,52 | 131,78 | 133,24 | -0,13% | 1.614,00 |
| 13.11.2025 | 135,04 | 135,22 | 131,98 | 133,42 | -1,32% | 398,00 |
| 12.11.2025 | 135,94 | 136,20 | 134,86 | 135,20 | -0,06% | 1.384,00 |
| 11.11.2025 | 133,68 | 135,28 | 133,68 | 135,28 | 0,79% | 1.761,00 |
| 10.11.2025 | 131,20 | 134,22 | 130,88 | 134,22 | 1,45% | 1.606,00 |
| 07.11.2025 | 129,36 | 132,30 | 128,96 | 132,30 | 2,16% | 6.265,00 |
| 06.11.2025 | 129,32 | 129,88 | 128,08 | 129,50 | -0,12% | 1.066,00 |
| 05.11.2025 | 128,12 | 130,54 | 128,08 | 129,66 | 1,17% | 1.500,00 |
| 04.11.2025 | 125,28 | 128,16 | 125,28 | 128,16 | 1,83% | 1.180,00 |
| 03.11.2025 | 124,66 | 125,98 | 123,46 | 125,86 | 0,33% | 4.112,00 |
| 31.10.2025 | 125,52 | 126,56 | 124,42 | 125,44 | -0,68% | 3.419,00 |
| 30.10.2025 | 126,38 | 127,66 | 125,40 | 126,30 | -0,06% | 3.304,00 |
| 29.10.2025 | 129,06 | 129,10 | 126,28 | 126,38 | -1,88% | 1.412,00 |
| 28.10.2025 | 131,66 | 132,22 | 127,18 | 128,80 | -2,35% | 4.211,00 |
| 27.10.2025 | 136,02 | 136,16 | 131,74 | 131,90 | -2,86% | 2.007,00 |
| 24.10.2025 | 136,58 | 136,98 | 134,74 | 135,78 | -0,35% | 1.562,00 |
| 23.10.2025 | 135,70 | 136,98 | 134,24 | 136,26 | 0,93% | 3.778,00 |
| 22.10.2025 | 131,54 | 135,00 | 130,52 | 135,00 | 2,96% | 7.809,00 |
| 21.10.2025 | 135,68 | 142,00 | 122,94 | 131,12 | -3,30% | 14.325,00 |
| 20.10.2025 | 136,20 | 137,34 | 134,86 | 135,60 | -0,32% | 800,00 |
| 17.10.2025 | 132,36 | 136,04 | 131,88 | 136,04 | 1,64% | 1.568,00 |
| 16.10.2025 | 135,90 | 136,18 | 133,84 | 133,84 | -1,57% | 3.250,00 |
| 15.10.2025 | 136,54 | 137,52 | 135,60 | 135,98 | -0,66% | 473,00 |
| 14.10.2025 | 137,84 | 139,36 | 136,70 | 136,88 | -0,29% | 2.821,00 |
| 13.10.2025 | 138,46 | 139,46 | 136,08 | 137,28 | -1,17% | 2.745,00 |
| 10.10.2025 | 135,16 | 139,26 | 134,72 | 138,90 | 2,46% | 4.686,00 |
| 09.10.2025 | 133,96 | 135,56 | 132,40 | 135,56 | 1,63% | 1.793,00 |
| 08.10.2025 | 134,02 | 134,02 | 130,80 | 133,38 | 0,83% | 1.597,00 |
| 07.10.2025 | 130,64 | 132,76 | 130,64 | 132,28 | 1,69% | 2.233,00 |
| 06.10.2025 | 129,00 | 132,18 | 129,00 | 130,08 | -0,02% | 3.743,00 |
| 03.10.2025 | 134,00 | 134,44 | 129,22 | 130,10 | -3,72% | 1.976,00 |
| 02.10.2025 | 137,92 | 137,92 | 134,84 | 135,12 | -1,69% | 3.301,00 |
| 01.10.2025 | 138,08 | 139,46 | 135,52 | 137,44 | -1,07% | 1.397,00 |
| 30.09.2025 | 139,38 | 139,50 | 137,96 | 138,92 | -0,24% | 1.094,00 |
| 29.09.2025 | 140,28 | 141,20 | 139,00 | 139,26 | -0,49% | 770,00 |
| 26.09.2025 | 139,86 | 141,24 | 139,46 | 139,94 | -0,75% | 668,00 |
| 25.09.2025 | 138,30 | 141,14 | 138,12 | 141,00 | 1,05% | 2.761,00 |
| 24.09.2025 | 138,38 | 140,10 | 138,12 | 139,54 | 0,61% | 992,00 |
| 23.09.2025 | 137,84 | 138,70 | 136,56 | 138,70 | 0,23% | 1.073,00 |
| 22.09.2025 | 138,78 | 139,32 | 136,00 | 138,38 | -0,27% | 1.007,00 |
| 19.09.2025 | 137,88 | 138,98 | 137,02 | 138,76 | 0,35% | 2.106,00 |
| 18.09.2025 | 140,58 | 141,54 | 137,14 | 138,28 | -1,44% | 664,00 |
| 17.09.2025 | 137,98 | 140,30 | 137,26 | 140,30 | 1,30% | 2.778,00 |
| 16.09.2025 | 137,02 | 138,50 | 136,10 | 138,50 | 0,65% | 1.818,00 |
| 15.09.2025 | 141,08 | 141,98 | 137,48 | 137,60 | -3,28% | 6.855,00 |
| 12.09.2025 | 143,78 | 143,78 | 142,20 | 142,26 | -1,25% | 693,00 |
| 11.09.2025 | 141,98 | 144,44 | 140,92 | 144,06 | 2,24% | 1.147,00 |
| 10.09.2025 | 139,96 | 141,34 | 139,64 | 140,90 | 0,18% | 721,00 |
| 09.09.2025 | 138,30 | 140,64 | 137,70 | 140,64 | 2,28% | 636,00 |
| 08.09.2025 | 137,12 | 138,78 | 135,90 | 137,50 | -0,36% | 2.998,00 |
| 05.09.2025 | 137,66 | 138,78 | 136,26 | 138,00 | -0,45% | 1.919,00 |
| 04.09.2025 | 139,42 | 140,68 | 137,32 | 138,62 | -0,90% | 1.339,00 |
| 03.09.2025 | 142,92 | 144,18 | 138,16 | 139,88 | -3,16% | 585,00 |
| 02.09.2025 | 142,94 | 144,44 | 140,80 | 144,44 | 1,70% | 1.313,00 |
| 01.09.2025 | 143,28 | 143,34 | 141,88 | 142,02 | -0,56% | 1.473,00 |
| 29.08.2025 | 141,22 | 142,98 | 141,14 | 142,82 | 0,75% | 785,00 |
| 28.08.2025 | 142,06 | 142,10 | 138,78 | 141,76 | 0,04% | 2.445,00 |
| 27.08.2025 | 144,04 | 144,56 | 141,48 | 141,70 | -1,41% | 374,00 |
| 26.08.2025 | 144,54 | 145,12 | 142,08 | 143,72 | -0,88% | 743,00 |
| 25.08.2025 | 146,20 | 147,24 | 144,50 | 145,00 | -0,93% | 929,00 |
| 22.08.2025 | 150,80 | 151,06 | 145,22 | 146,36 | -2,49% | 2.832,00 |
| 21.08.2025 | 147,72 | 150,58 | 147,40 | 150,10 | 1,12% | 3.474,00 |
| 20.08.2025 | 143,98 | 148,44 | 143,98 | 148,44 | 2,37% | 1.165,00 |
| 19.08.2025 | 143,18 | 145,00 | 141,94 | 145,00 | 1,81% | 2.072,00 |
| 18.08.2025 | 142,56 | 142,96 | 141,18 | 142,42 | 0,13% | 1.852,00 |
| 15.08.2025 | 141,84 | 142,46 | 140,82 | 142,24 | 0,32% | 1.264,00 |
| 14.08.2025 | 141,14 | 143,58 | 141,08 | 141,78 | 0,16% | 168,00 |
| 13.08.2025 | 144,84 | 144,84 | 140,64 | 141,56 | -2,14% | 1.786,00 |
| 12.08.2025 | 147,24 | 147,90 | 143,66 | 144,66 | -1,62% | 1.615,00 |
| 11.08.2025 | 146,50 | 147,04 | 144,36 | 147,04 | 0,98% | 1.015,00 |
| 08.08.2025 | 143,88 | 146,00 | 143,88 | 145,62 | 0,87% | 1.211,00 |
| 07.08.2025 | 143,62 | 144,76 | 142,46 | 144,36 | 0,66% | 1.037,00 |
| 06.08.2025 | 142,58 | 144,26 | 141,08 | 143,42 | 1,34% | 1.273,00 |
| 05.08.2025 | 140,64 | 142,08 | 140,46 | 141,52 | 0,27% | 717,00 |
| 04.08.2025 | 140,58 | 142,12 | 140,50 | 141,14 | -0,07% | 674,00 |
| 01.08.2025 | 142,70 | 145,06 | 141,24 | 141,24 | -1,94% | 1.887,00 |
| 31.07.2025 | 141,42 | 144,36 | 140,02 | 144,04 | 1,37% | 902,00 |
| 30.07.2025 | 141,44 | 143,26 | 140,06 | 142,10 | 1,37% | 1.107,00 |
| 29.07.2025 | 135,32 | 140,38 | 135,32 | 140,18 | 3,18% | 5.987,00 |
| 28.07.2025 | 138,02 | 138,92 | 134,42 | 135,86 | -1,39% | 3.890,00 |
| 25.07.2025 | 137,14 | 139,08 | 136,72 | 137,78 | 0,41% | 972,00 |
| 24.07.2025 | 140,12 | 141,28 | 136,56 | 137,22 | -2,04% | 2.554,00 |
| 23.07.2025 | 142,10 | 142,10 | 138,12 | 140,08 | -0,71% | 3.562,00 |
| 22.07.2025 | 155,98 | 155,98 | 139,58 | 141,08 | -8,75% | 6.950,00 |
| 21.07.2025 | 152,80 | 154,76 | 152,78 | 154,60 | 0,43% | 2.004,00 |
| 18.07.2025 | 153,88 | 155,08 | 153,06 | 153,94 | -0,22% | 202,00 |
| 17.07.2025 | 156,90 | 158,80 | 153,98 | 154,28 | -2,23% | 559,00 |
| 16.07.2025 | 156,10 | 157,98 | 154,80 | 157,80 | 1,15% | 1.139,00 |