148,860€
2,30%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 146,30 | 148,66 | 144,82 | 148,66 | 2,16% | 1.649,00 |
| 06.03.2026 | 146,90 | 147,20 | 144,32 | 145,52 | 0,12% | 1.950,00 |
| 05.03.2026 | 153,40 | 153,88 | 145,10 | 145,34 | -5,11% | 1.534,00 |
| 04.03.2026 | 153,50 | 154,16 | 151,72 | 153,16 | 0,22% | 1.019,00 |
| 03.03.2026 | 156,20 | 158,96 | 152,12 | 152,82 | -2,97% | 4.048,00 |
| 02.03.2026 | 158,52 | 160,16 | 157,50 | 157,50 | -0,13% | 1.973,00 |
| 27.02.2026 | 158,94 | 160,88 | 157,70 | 157,70 | -1,65% | 600,00 |
| 26.02.2026 | 161,10 | 161,46 | 159,44 | 160,34 | -0,67% | 315,00 |
| 25.02.2026 | 158,22 | 161,52 | 157,88 | 161,42 | 2,04% | 1.038,00 |
| 24.02.2026 | 158,50 | 159,76 | 156,22 | 158,20 | -0,53% | 967,00 |
| 23.02.2026 | 153,88 | 159,04 | 153,88 | 159,04 | 2,09% | 1.845,00 |
| 20.02.2026 | 155,62 | 156,90 | 154,88 | 155,78 | 0,12% | 726,00 |
| 19.02.2026 | 154,24 | 156,00 | 153,86 | 155,60 | 0,79% | 1.242,00 |
| 18.02.2026 | 155,06 | 156,46 | 154,22 | 154,38 | -0,39% | 509,00 |
| 17.02.2026 | 156,20 | 159,98 | 154,98 | 154,98 | -1,09% | 2.613,00 |
| 16.02.2026 | 157,70 | 159,42 | 156,68 | 156,68 | -1,37% | 916,00 |
| 13.02.2026 | 159,30 | 160,12 | 157,84 | 158,86 | -1,19% | 1.560,00 |
| 12.02.2026 | 157,94 | 160,78 | 154,50 | 160,78 | 2,54% | 2.534,00 |
| 11.02.2026 | 152,94 | 158,16 | 152,88 | 156,80 | 2,30% | 1.182,00 |
| 10.02.2026 | 153,28 | 153,82 | 151,06 | 153,28 | 1,22% | 1.270,00 |
| 09.02.2026 | 153,84 | 155,02 | 150,00 | 151,44 | -1,85% | 1.517,00 |
| 06.02.2026 | 153,62 | 157,26 | 148,24 | 154,30 | -0,10% | 2.122,00 |
| 05.02.2026 | 153,50 | 155,88 | 151,66 | 154,46 | 2,22% | 2.152,00 |
| 04.02.2026 | 149,32 | 152,06 | 149,26 | 151,10 | 0,85% | 1.171,00 |
| 03.02.2026 | 152,02 | 153,60 | 149,82 | 149,82 | -2,04% | 1.514,00 |
| 02.02.2026 | 151,20 | 152,94 | 149,98 | 152,94 | 0,88% | 1.765,00 |
| 30.01.2026 | 147,98 | 151,60 | 147,34 | 151,60 | 2,12% | 1.414,00 |
| 29.01.2026 | 149,48 | 150,18 | 148,20 | 148,46 | -0,44% | 1.429,00 |
| 28.01.2026 | 148,48 | 150,16 | 148,22 | 149,12 | 0,50% | 3.122,00 |
| 27.01.2026 | 147,32 | 148,38 | 146,56 | 148,38 | 0,28% | 2.114,00 |
| 26.01.2026 | 145,28 | 147,96 | 145,02 | 147,96 | 1,36% | 921,00 |
| 23.01.2026 | 144,26 | 145,98 | 143,94 | 145,98 | 1,18% | 932,00 |
| 22.01.2026 | 143,86 | 145,24 | 143,20 | 144,28 | 0,88% | 1.027,00 |
| 21.01.2026 | 142,78 | 143,54 | 139,36 | 143,02 | 0,00% | 2.899,00 |
| 20.01.2026 | 146,84 | 147,86 | 143,00 | 143,02 | -3,25% | 2.126,00 |
| 19.01.2026 | 149,20 | 149,34 | 147,78 | 147,82 | -1,45% | 1.719,00 |
| 16.01.2026 | 148,18 | 150,00 | 146,92 | 150,00 | 0,75% | 1.434,00 |
| 15.01.2026 | 146,34 | 149,56 | 145,90 | 148,88 | 1,79% | 2.540,00 |
| 14.01.2026 | 141,62 | 146,96 | 141,50 | 146,26 | 2,67% | 1.975,00 |
| 13.01.2026 | 141,02 | 143,00 | 140,16 | 142,46 | 0,96% | 1.432,00 |
| 12.01.2026 | 139,46 | 141,10 | 138,18 | 141,10 | 0,92% | 4.441,00 |
| 09.01.2026 | 135,80 | 139,82 | 135,14 | 139,82 | 2,51% | 2.436,00 |
| 08.01.2026 | 132,36 | 136,62 | 132,36 | 136,40 | 2,56% | 2.022,00 |
| 07.01.2026 | 132,46 | 133,78 | 131,98 | 133,00 | -0,18% | 989,00 |
| 06.01.2026 | 135,68 | 137,16 | 133,24 | 133,24 | -2,39% | 1.425,00 |
| 05.01.2026 | 136,66 | 137,84 | 133,30 | 136,50 | -0,38% | 2.417,00 |
| 02.01.2026 | 137,12 | 137,98 | 135,70 | 137,02 | 0,45% | 1.367,00 |
| 30.12.2025 | 138,02 | 138,12 | 136,32 | 136,40 | -0,87% | 2.693,00 |
| 29.12.2025 | 137,00 | 138,08 | 135,94 | 137,60 | -0,04% | 2.090,00 |
| 23.12.2025 | 135,04 | 137,66 | 134,76 | 137,66 | 1,49% | 883,00 |
| 22.12.2025 | 133,40 | 136,92 | 133,08 | 135,64 | -0,12% | 2.824,00 |
| 19.12.2025 | 133,52 | 136,00 | 133,24 | 135,80 | 1,36% | 1.616,00 |
| 18.12.2025 | 135,68 | 136,20 | 133,20 | 133,98 | -0,80% | 1.221,00 |
| 17.12.2025 | 135,46 | 135,64 | 133,72 | 135,06 | 0,37% | 1.685,00 |
| 16.12.2025 | 134,24 | 135,58 | 133,60 | 134,56 | -0,33% | 1.127,00 |
| 15.12.2025 | 130,50 | 135,48 | 130,00 | 135,00 | 3,37% | 2.754,00 |
| 12.12.2025 | 128,28 | 130,60 | 127,52 | 130,60 | 1,63% | 1.589,00 |
| 11.12.2025 | 127,30 | 129,88 | 127,14 | 128,50 | 0,31% | 842,00 |
| 10.12.2025 | 128,86 | 130,06 | 128,04 | 128,10 | -0,79% | 718,00 |
| 09.12.2025 | 127,86 | 129,62 | 126,84 | 129,12 | 0,88% | 2.969,00 |
| 08.12.2025 | 126,24 | 128,60 | 126,06 | 128,00 | 0,69% | 1.642,00 |
| 05.12.2025 | 127,98 | 127,98 | 126,90 | 127,12 | -0,31% | 2.121,00 |
| 04.12.2025 | 130,78 | 130,78 | 125,50 | 127,52 | -1,79% | 2.118,00 |
| 03.12.2025 | 132,40 | 133,54 | 129,84 | 129,84 | -2,30% | 620,00 |
| 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 | 136,86 | 134,08 | 134,80 | -0,24% | 1.485,00 |
| 20.11.2025 | 135,14 | 135,44 | 133,52 | 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 | 129,90 | 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 |