139,110€
-2,50%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 119,26 | 120,84 | 119,02 | 119,78 | -0,07% | 1.964,00 |
| 16.12.2024 | 120,04 | 121,42 | 119,86 | 119,86 | -0,73% | 1.370,00 |
| 13.12.2024 | 121,26 | 122,08 | 120,30 | 120,74 | -0,45% | 2.316,00 |
| 12.12.2024 | 121,08 | 121,72 | 119,50 | 121,28 | 0,55% | 1.395,00 |
| 11.12.2024 | 122,98 | 123,52 | 120,62 | 120,62 | -1,84% | 904,00 |
| 10.12.2024 | 122,34 | 122,94 | 121,32 | 122,88 | 0,59% | 1.872,00 |
| 09.12.2024 | 124,32 | 124,48 | 121,12 | 122,16 | -1,47% | 2.321,00 |
| 06.12.2024 | 124,76 | 125,88 | 123,98 | 123,98 | -1,26% | 658,00 |
| 05.12.2024 | 123,60 | 125,96 | 123,36 | 125,56 | 1,27% | 801,00 |
| 04.12.2024 | 122,96 | 124,10 | 122,70 | 123,98 | 0,23% | 2.272,00 |
| 03.12.2024 | 124,50 | 125,32 | 123,30 | 123,70 | -1,06% | 721,00 |
| 02.12.2024 | 126,42 | 126,98 | 124,80 | 125,02 | -0,73% | 5.041,00 |
| 29.11.2024 | 125,36 | 125,98 | 123,82 | 125,94 | 1,04% | 1.187,00 |
| 28.11.2024 | 124,58 | 125,70 | 124,12 | 124,64 | -0,43% | 1.132,00 |
| 27.11.2024 | 126,76 | 126,76 | 124,94 | 125,18 | -1,36% | 1.438,00 |
| 26.11.2024 | 125,22 | 126,90 | 124,02 | 126,90 | 2,37% | 1.449,00 |
| 25.11.2024 | 125,00 | 125,40 | 123,30 | 123,96 | -0,99% | 2.412,00 |
| 22.11.2024 | 125,84 | 126,48 | 124,84 | 125,20 | -0,54% | 961,00 |
| 21.11.2024 | 124,10 | 126,00 | 123,22 | 125,88 | 1,75% | 1.740,00 |
| 20.11.2024 | 122,36 | 124,00 | 122,36 | 123,72 | 1,16% | 6.542,00 |
| 19.11.2024 | 123,72 | 124,98 | 122,06 | 122,30 | -1,28% | 2.369,00 |
| 18.11.2024 | 122,02 | 124,58 | 121,90 | 123,88 | 1,37% | 2.291,00 |
| 15.11.2024 | 121,56 | 123,54 | 119,98 | 122,20 | 0,49% | 2.360,00 |
| 14.11.2024 | 118,16 | 121,60 | 117,78 | 121,60 | 2,81% | 1.594,00 |
| 13.11.2024 | 116,34 | 118,28 | 116,34 | 118,28 | 1,11% | 2.500,00 |
| 12.11.2024 | 116,98 | 118,56 | 116,90 | 116,98 | -0,51% | 757,00 |
| 11.11.2024 | 117,68 | 119,12 | 117,58 | 117,58 | -0,07% | 1.948,00 |
| 08.11.2024 | 115,00 | 117,98 | 114,20 | 117,66 | 2,65% | 1.052,00 |
| 07.11.2024 | 116,32 | 117,36 | 114,62 | 114,62 | -2,02% | 3.017,00 |
| 06.11.2024 | 124,24 | 124,98 | 116,76 | 116,98 | -3,32% | 4.273,00 |
| 05.11.2024 | 119,44 | 121,00 | 119,08 | 121,00 | 1,09% | 901,00 |
| 04.11.2024 | 120,38 | 120,74 | 119,12 | 119,70 | -1,17% | 1.289,00 |
| 01.11.2024 | 121,58 | 122,64 | 120,88 | 121,12 | -0,56% | 1.169,00 |
| 31.10.2024 | 120,80 | 123,16 | 120,66 | 121,80 | 0,46% | 2.120,00 |
| 30.10.2024 | 121,68 | 121,74 | 120,80 | 121,24 | -0,12% | 2.460,00 |
| 29.10.2024 | 120,78 | 122,32 | 120,42 | 121,38 | 0,48% | 1.570,00 |
| 28.10.2024 | 121,02 | 121,02 | 119,00 | 120,80 | 0,25% | 1.746,00 |
| 25.10.2024 | 123,14 | 123,32 | 120,50 | 120,50 | -1,81% | 1.584,00 |
| 24.10.2024 | 122,12 | 122,72 | 120,48 | 122,72 | 1,05% | 2.011,00 |
| 23.10.2024 | 121,80 | 123,18 | 120,00 | 121,44 | -0,52% | 3.451,00 |
| 22.10.2024 | 109,68 | 122,08 | 109,46 | 122,08 | 10,58% | 4.287,00 |
| 21.10.2024 | 111,06 | 111,54 | 110,16 | 110,40 | -0,23% | 1.413,00 |
| 18.10.2024 | 111,20 | 111,22 | 109,70 | 110,66 | -0,16% | 1.216,00 |
| 17.10.2024 | 110,86 | 111,84 | 110,50 | 110,84 | -0,45% | 2.159,00 |
| 16.10.2024 | 110,96 | 111,36 | 110,02 | 111,34 | 0,74% | 1.461,00 |
| 15.10.2024 | 110,76 | 111,00 | 109,80 | 110,52 | 0,31% | 1.160,00 |
| 14.10.2024 | 109,36 | 110,38 | 109,36 | 110,18 | 1,06% | 779,00 |