133,520€
0,94%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 154,16 | 156,00 | 153,72 | 156,00 | 0,71% | 1.776,00 |
| 14.07.2025 | 154,00 | 155,40 | 152,56 | 154,90 | 0,83% | 1.116,00 |
| 11.07.2025 | 154,98 | 154,98 | 152,92 | 153,62 | -0,48% | 973,00 |
| 10.07.2025 | 151,90 | 154,36 | 150,76 | 154,36 | 1,98% | 1.937,00 |
| 09.07.2025 | 152,02 | 153,00 | 150,54 | 151,36 | -0,15% | 2.294,00 |
| 08.07.2025 | 153,60 | 154,88 | 151,52 | 151,58 | -1,62% | 6.126,00 |
| 07.07.2025 | 151,84 | 154,78 | 151,20 | 154,08 | 1,85% | 1.923,00 |
| 04.07.2025 | 151,68 | 151,68 | 149,00 | 151,28 | -0,34% | 1.395,00 |
| 03.07.2025 | 148,82 | 152,46 | 148,64 | 151,80 | 1,42% | 807,00 |
| 02.07.2025 | 151,30 | 151,94 | 148,80 | 149,68 | -1,23% | 2.184,00 |
| 01.07.2025 | 154,02 | 155,24 | 150,46 | 151,54 | -1,94% | 1.801,00 |
| 30.06.2025 | 155,48 | 155,88 | 153,40 | 154,54 | -0,05% | 2.302,00 |
| 27.06.2025 | 154,38 | 154,64 | 152,40 | 154,62 | 0,31% | 2.161,00 |
| 26.06.2025 | 154,48 | 154,48 | 152,80 | 154,14 | -0,14% | 726,00 |
| 25.06.2025 | 159,48 | 160,14 | 154,26 | 154,36 | -2,75% | 963,00 |
| 24.06.2025 | 159,38 | 160,74 | 158,32 | 158,72 | -0,84% | 803,00 |
| 23.06.2025 | 158,46 | 161,28 | 158,38 | 160,06 | 1,00% | 1.204,00 |
| 20.06.2025 | 159,28 | 159,74 | 157,80 | 158,48 | -0,28% | 531,00 |
| 19.06.2025 | 159,72 | 159,92 | 158,02 | 158,92 | -0,31% | 430,00 |
| 18.06.2025 | 158,92 | 160,48 | 158,84 | 159,42 | -0,24% | 887,00 |
| 17.06.2025 | 158,74 | 160,44 | 157,22 | 159,80 | 0,99% | 2.108,00 |
| 16.06.2025 | 159,36 | 160,90 | 157,06 | 158,24 | -0,74% | 2.595,00 |
| 13.06.2025 | 157,58 | 160,60 | 157,30 | 159,42 | 0,94% | 1.106,00 |
| 12.06.2025 | 159,62 | 159,62 | 157,62 | 157,94 | -0,72% | 974,00 |
| 11.06.2025 | 156,02 | 159,08 | 155,52 | 159,08 | 1,56% | 540,00 |
| 10.06.2025 | 158,82 | 159,26 | 156,64 | 156,64 | -1,04% | 2.890,00 |
| 09.06.2025 | 159,68 | 159,74 | 157,06 | 158,28 | -0,83% | 736,00 |
| 06.06.2025 | 159,98 | 159,98 | 158,88 | 159,60 | 0,63% | 591,00 |
| 05.06.2025 | 157,96 | 159,08 | 157,54 | 158,60 | 0,35% | 963,00 |
| 04.06.2025 | 160,98 | 161,66 | 157,62 | 158,04 | -1,68% | 3.223,00 |
| 03.06.2025 | 158,98 | 161,00 | 157,78 | 160,74 | 0,90% | 1.026,00 |
| 02.06.2025 | 158,98 | 159,84 | 156,52 | 159,30 | 0,08% | 2.005,00 |
| 30.05.2025 | 157,74 | 159,24 | 155,38 | 159,18 | 3,22% | 643,00 |
| 29.05.2025 | 159,90 | 159,90 | 154,22 | 154,22 | -2,65% | 549,00 |
| 28.05.2025 | 158,94 | 159,06 | 157,12 | 158,42 | -0,05% | 929,00 |
| 27.05.2025 | 157,88 | 158,50 | 156,26 | 158,50 | 0,33% | 1.726,00 |
| 26.05.2025 | 156,58 | 158,56 | 156,58 | 157,98 | 0,66% | 1.571,00 |
| 23.05.2025 | 155,42 | 157,00 | 153,12 | 156,94 | 0,45% | 4.147,00 |
| 22.05.2025 | 153,54 | 156,24 | 153,42 | 156,24 | 1,28% | 2.149,00 |