137,050€
-0,12%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 154,12 | 154,62 | 153,00 | 154,26 | 0,16% | 2.354,00 |
| 20.05.2025 | 153,10 | 155,02 | 153,10 | 154,02 | 0,05% | 818,00 |
| 19.05.2025 | 152,84 | 154,32 | 150,54 | 153,94 | 0,79% | 2.952,00 |
| 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 | 145,94 | 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 |