152,750€
0,91%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 150,54 | 152,74 | 150,44 | 152,74 | 0,90% | 522,00 |
| 15.05.2025 | 145,42 | 151,38 | 145,06 | 151,38 | 3,02% | 1.585,00 |
| 14.05.2025 | 147,02 | 147,24 | 145,28 | 146,94 | 0,16% | 1.404,00 |
| 13.05.2025 | 147,50 | 149,50 | 146,42 | 146,70 | -1,45% | 936,00 |
| 12.05.2025 | 151,16 | 153,76 | 147,54 | 148,86 | -1,42% | 2.611,00 |
| 09.05.2025 | 152,56 | 153,52 | 150,76 | 151,00 | -1,79% | 834,00 |
| 08.05.2025 | 156,20 | 157,00 | 151,62 | 153,76 | -1,08% | 1.057,00 |
| 07.05.2025 | 154,02 | 155,58 | 152,68 | 155,44 | 1,78% | 1.351,00 |
| 06.05.2025 | 154,02 | 154,02 | 152,08 | 152,72 | -0,40% | 1.310,00 |
| 05.05.2025 | 150,60 | 153,64 | 149,28 | 153,34 | 1,32% | 2.389,00 |
| 02.05.2025 | 150,88 | 151,58 | 149,34 | 151,34 | 0,01% | 2.320,00 |
| 30.04.2025 | 150,06 | 151,32 | 149,06 | 151,32 | 0,89% | 739,00 |
| 29.04.2025 | 147,96 | 150,04 | 147,90 | 149,98 | 1,35% | 1.529,00 |
| 28.04.2025 | 149,78 | 151,00 | 147,88 | 147,98 | -0,55% | 4.225,00 |
| 25.04.2025 | 149,98 | 151,72 | 148,80 | 148,80 | -0,36% | 1.416,00 |
| 24.04.2025 | 146,90 | 149,98 | 146,52 | 149,34 | 1,45% | 1.403,00 |
| 23.04.2025 | 144,00 | 151,50 | 143,98 | 147,20 | 2,88% | 2.922,00 |
| 22.04.2025 | 139,52 | 143,84 | 138,52 | 143,08 | -1,12% | 3.312,00 |
| 17.04.2025 | 141,26 | 144,70 | 140,86 | 144,70 | 2,89% | 1.654,00 |
| 16.04.2025 | 140,82 | 143,10 | 139,72 | 140,64 | -1,07% | 3.445,00 |
| 15.04.2025 | 139,40 | 142,66 | 138,32 | 142,16 | 2,08% | 4.713,00 |
| 14.04.2025 | 135,28 | 139,52 | 134,32 | 139,26 | 2,25% | 2.200,00 |
| 11.04.2025 | 134,66 | 137,10 | 132,40 | 136,20 | 0,24% | 1.203,00 |
| 10.04.2025 | 138,50 | 138,78 | 133,94 | 135,88 | -2,16% | 2.996,00 |
| 09.04.2025 | 133,78 | 139,18 | 131,98 | 138,88 | 3,26% | 1.925,00 |
| 08.04.2025 | 139,84 | 141,40 | 134,50 | 134,50 | -2,71% | 3.244,00 |
| 07.04.2025 | 135,12 | 138,80 | 130,18 | 138,24 | 0,61% | 13.694,00 |
| 04.04.2025 | 146,54 | 147,66 | 137,40 | 137,40 | -6,47% | 6.508,00 |
| 03.04.2025 | 140,98 | 147,54 | 138,00 | 146,90 | 2,90% | 4.409,00 |
| 02.04.2025 | 147,06 | 147,30 | 142,48 | 142,76 | -2,00% | 930,00 |
| 01.04.2025 | 148,00 | 148,48 | 145,54 | 145,68 | -0,87% | 3.649,00 |
| 31.03.2025 | 143,44 | 146,96 | 142,40 | 146,96 | 2,83% | 2.633,00 |
| 28.03.2025 | 143,92 | 144,18 | 142,08 | 142,92 | -0,71% | 684,00 |
| 27.03.2025 | 143,68 | 144,00 | 142,92 | 143,94 | 0,10% | 930,00 |
| 26.03.2025 | 140,98 | 143,80 | 140,86 | 143,80 | 1,73% | 800,00 |
| 25.03.2025 | 139,94 | 141,54 | 139,78 | 141,36 | 0,93% | 1.439,00 |
| 24.03.2025 | 140,02 | 141,12 | 138,60 | 140,06 | -0,20% | 1.137,00 |
| 21.03.2025 | 140,80 | 140,80 | 139,72 | 140,34 | -0,28% | 781,00 |
| 20.03.2025 | 140,80 | 141,38 | 139,92 | 140,74 | -0,04% | 1.259,00 |
| 19.03.2025 | 141,56 | 142,00 | 140,60 | 140,80 | -0,03% | 1.517,00 |
| 18.03.2025 | 142,52 | 143,88 | 140,28 | 140,84 | -0,91% | 3.064,00 |
| 17.03.2025 | 138,54 | 142,14 | 138,54 | 142,14 | 2,29% | 2.758,00 |
| 14.03.2025 | 139,44 | 139,68 | 137,88 | 138,96 | -0,01% | 5.661,00 |
| 13.03.2025 | 138,20 | 140,64 | 137,92 | 138,98 | 0,17% | 1.116,00 |
| 12.03.2025 | 139,46 | 140,16 | 137,94 | 138,74 | -0,14% | 3.092,00 |
| 11.03.2025 | 138,76 | 139,90 | 137,02 | 138,94 | 0,59% | 1.792,00 |
| 10.03.2025 | 139,38 | 139,86 | 137,30 | 138,12 | -0,70% | 1.412,00 |
| 07.03.2025 | 142,52 | 142,78 | 138,94 | 139,10 | -2,51% | 1.806,00 |
| 06.03.2025 | 141,06 | 142,68 | 139,74 | 142,68 | 0,65% | 3.676,00 |
| 05.03.2025 | 144,74 | 145,78 | 141,76 | 141,76 | -2,29% | 4.296,00 |
| 04.03.2025 | 151,98 | 151,98 | 144,88 | 145,08 | -3,73% | 2.269,00 |
| 03.03.2025 | 149,48 | 151,02 | 147,64 | 150,70 | 1,76% | 3.291,00 |
| 28.02.2025 | 147,52 | 149,10 | 147,46 | 148,10 | 0,07% | 1.844,00 |
| 27.02.2025 | 147,36 | 148,80 | 147,24 | 148,00 | 0,05% | 1.725,00 |
| 26.02.2025 | 150,72 | 150,82 | 147,54 | 147,92 | -0,79% | 2.207,00 |
| 25.02.2025 | 149,78 | 150,68 | 147,80 | 149,10 | 0,39% | 11.222,00 |
| 24.02.2025 | 147,42 | 149,42 | 146,74 | 148,52 | 1,01% | 2.271,00 |
| 21.02.2025 | 143,90 | 147,28 | 143,90 | 147,04 | 1,46% | 2.321,00 |
| 20.02.2025 | 144,26 | 145,00 | 142,46 | 144,92 | 1,34% | 2.211,00 |
| 19.02.2025 | 142,94 | 143,44 | 141,72 | 143,00 | 0,35% | 1.586,00 |
| 18.02.2025 | 142,86 | 144,10 | 142,50 | 142,50 | -0,04% | 2.757,00 |
| 17.02.2025 | 144,12 | 144,14 | 142,48 | 142,56 | -0,82% | 2.992,00 |
| 14.02.2025 | 142,16 | 144,00 | 141,30 | 143,74 | 0,83% | 1.389,00 |
| 13.02.2025 | 144,40 | 144,44 | 142,02 | 142,56 | -1,03% | 1.693,00 |
| 12.02.2025 | 142,28 | 144,60 | 141,48 | 144,04 | 1,04% | 1.558,00 |
| 11.02.2025 | 141,46 | 143,36 | 140,20 | 142,56 | 0,79% | 8.814,00 |
| 10.02.2025 | 139,64 | 141,44 | 139,28 | 141,44 | 1,57% | 5.869,00 |
| 07.02.2025 | 139,34 | 141,24 | 139,02 | 139,26 | -0,53% | 6.484,00 |
| 06.02.2025 | 126,84 | 141,26 | 126,50 | 140,00 | 11,20% | 15.167,00 |
| 05.02.2025 | 125,72 | 126,32 | 125,00 | 125,90 | -0,03% | 1.359,00 |
| 04.02.2025 | 126,84 | 126,84 | 125,36 | 125,94 | -0,76% | 815,00 |
| 03.02.2025 | 125,30 | 127,28 | 125,30 | 126,90 | 1,29% | 1.553,00 |
| 31.01.2025 | 125,34 | 126,12 | 124,68 | 125,28 | 0,42% | 957,00 |
| 30.01.2025 | 125,06 | 125,98 | 123,74 | 124,76 | -0,27% | 2.094,00 |
| 29.01.2025 | 123,04 | 125,28 | 123,04 | 125,10 | 1,05% | 728,00 |
| 28.01.2025 | 124,64 | 126,04 | 123,32 | 123,80 | -0,40% | 2.529,00 |
| 27.01.2025 | 120,92 | 125,08 | 120,34 | 124,30 | 2,51% | 3.899,00 |
| 24.01.2025 | 119,98 | 121,34 | 118,88 | 121,26 | 0,92% | 1.747,00 |
| 23.01.2025 | 118,58 | 120,16 | 117,92 | 120,16 | 1,73% | 1.266,00 |
| 22.01.2025 | 118,90 | 119,26 | 117,56 | 118,12 | -0,17% | 1.605,00 |
| 21.01.2025 | 118,16 | 119,32 | 117,44 | 118,32 | -0,14% | 2.272,00 |
| 20.01.2025 | 118,74 | 118,84 | 117,42 | 118,48 | -0,03% | 2.474,00 |
| 17.01.2025 | 116,10 | 118,62 | 116,06 | 118,52 | 2,28% | 775,00 |
| 16.01.2025 | 114,88 | 116,28 | 114,88 | 115,88 | 0,77% | 1.319,00 |
| 15.01.2025 | 115,58 | 115,66 | 113,44 | 115,00 | 0,21% | 1.127,00 |
| 14.01.2025 | 114,32 | 115,42 | 114,18 | 114,76 | -0,21% | 1.381,00 |
| 13.01.2025 | 115,40 | 115,74 | 113,86 | 115,00 | 0,44% | 1.797,00 |
| 10.01.2025 | 118,04 | 118,98 | 114,50 | 114,50 | -3,41% | 1.705,00 |
| 09.01.2025 | 118,54 | 118,54 | 117,62 | 118,54 | 0,49% | 671,00 |
| 08.01.2025 | 116,96 | 118,18 | 116,80 | 117,96 | 0,51% | 755,00 |
| 07.01.2025 | 116,70 | 117,36 | 115,38 | 117,36 | 0,72% | 2.454,00 |
| 06.01.2025 | 118,86 | 118,86 | 116,40 | 116,52 | -1,64% | 1.063,00 |
| 03.01.2025 | 118,40 | 118,70 | 117,36 | 118,46 | 0,82% | 842,00 |
| 02.01.2025 | 116,02 | 118,60 | 116,02 | 117,50 | 0,98% | 1.981,00 |
| 30.12.2024 | 116,68 | 116,84 | 116,00 | 116,36 | -0,03% | 542,00 |
| 27.12.2024 | 117,60 | 117,80 | 116,16 | 116,40 | -2,28% | 2.586,00 |
| 23.12.2024 | 119,72 | 119,90 | 117,52 | 119,12 | 0,25% | 7.018,00 |
| 20.12.2024 | 117,26 | 119,42 | 116,62 | 118,82 | 0,85% | 25.733,00 |
| 19.12.2024 | 119,56 | 120,54 | 117,82 | 117,82 | -2,03% | 1.905,00 |
| 18.12.2024 | 120,54 | 121,18 | 119,24 | 120,26 | 0,40% | 1.598,00 |