153,980€
-3,25%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 158,16 | 158,16 | 154,30 | 154,30 | -3,05% | 510,00 |
| 13.07.2026 | 159,12 | 161,24 | 158,62 | 159,16 | 0,33% | 1.624,00 |
| 10.07.2026 | 158,08 | 158,94 | 157,12 | 158,64 | -0,01% | 497,00 |
| 09.07.2026 | 163,70 | 164,00 | 158,66 | 158,66 | -3,24% | 370,00 |
| 08.07.2026 | 164,14 | 165,80 | 163,08 | 163,98 | -0,28% | 2.146,00 |
| 07.07.2026 | 161,26 | 165,76 | 161,26 | 164,44 | 2,79% | 1.695,00 |
| 06.07.2026 | 158,66 | 160,82 | 157,94 | 159,98 | 0,97% | 679,00 |
| 03.07.2026 | 158,78 | 158,78 | 157,00 | 158,44 | -0,98% | 489,00 |
| 02.07.2026 | 155,38 | 160,00 | 154,90 | 160,00 | 2,79% | 1.436,00 |
| 01.07.2026 | 158,94 | 159,90 | 155,40 | 155,66 | -1,38% | 536,00 |
| 30.06.2026 | 159,64 | 162,00 | 157,84 | 157,84 | -1,35% | 928,00 |
| 29.06.2026 | 158,48 | 160,00 | 156,00 | 160,00 | 0,34% | 4.815,00 |
| 26.06.2026 | 156,40 | 160,02 | 156,40 | 159,46 | 1,52% | 172,00 |
| 25.06.2026 | 152,98 | 158,24 | 152,98 | 157,08 | -0,05% | 618,00 |
| 24.06.2026 | 156,56 | 158,64 | 155,98 | 157,16 | -0,03% | 676,00 |
| 23.06.2026 | 152,08 | 157,22 | 152,08 | 157,20 | 3,56% | 1.068,00 |
| 22.06.2026 | 154,66 | 156,38 | 151,02 | 151,80 | -1,70% | 912,00 |
| 19.06.2026 | 155,14 | 156,00 | 153,12 | 154,42 | -1,68% | 2.117,00 |
| 18.06.2026 | 156,92 | 157,36 | 155,18 | 157,06 | 0,80% | 754,00 |
| 17.06.2026 | 159,16 | 159,20 | 155,44 | 155,82 | -2,12% | 198,00 |
| 16.06.2026 | 156,40 | 160,16 | 156,32 | 159,20 | 1,09% | 834,00 |
| 15.06.2026 | 157,96 | 159,40 | 156,26 | 157,48 | -0,39% | 1.035,00 |
| 12.06.2026 | 157,02 | 159,68 | 155,78 | 158,10 | 1,26% | 365,00 |
| 11.06.2026 | 158,14 | 160,04 | 156,14 | 156,14 | -1,11% | 541,00 |
| 10.06.2026 | 153,80 | 157,90 | 153,10 | 157,90 | 3,12% | 1.047,00 |
| 09.06.2026 | 152,04 | 154,32 | 149,46 | 153,12 | 0,53% | 408,00 |
| 08.06.2026 | 155,00 | 155,54 | 151,56 | 152,32 | -1,67% | 891,00 |
| 05.06.2026 | 150,60 | 155,26 | 149,78 | 154,90 | 2,20% | 1.394,00 |
| 04.06.2026 | 151,50 | 153,90 | 151,20 | 151,56 | -0,59% | 766,00 |
| 03.06.2026 | 149,94 | 154,34 | 148,38 | 152,46 | 1,97% | 995,00 |
| 02.06.2026 | 148,68 | 150,72 | 146,28 | 149,52 | 0,63% | 1.195,00 |
| 01.06.2026 | 151,38 | 152,06 | 148,26 | 148,58 | -2,20% | 796,00 |
| 29.05.2026 | 152,48 | 154,50 | 150,40 | 151,92 | -1,07% | 715,00 |
| 28.05.2026 | 156,36 | 157,62 | 153,56 | 153,56 | -1,69% | 387,00 |
| 27.05.2026 | 157,00 | 157,20 | 155,50 | 156,20 | 0,13% | 1.115,00 |
| 26.05.2026 | 162,00 | 163,20 | 156,00 | 156,00 | -3,66% | 10.417,00 |
| 25.05.2026 | 162,54 | 163,84 | 160,50 | 161,92 | -0,89% | 3.753,00 |
| 22.05.2026 | 161,84 | 164,20 | 161,78 | 163,38 | 0,96% | 1.033,00 |
| 21.05.2026 | 162,84 | 163,00 | 161,18 | 161,82 | 0,48% | 1.785,00 |
| 20.05.2026 | 165,70 | 165,86 | 159,84 | 161,04 | -2,49% | 1.090,00 |
| 19.05.2026 | 163,72 | 166,08 | 162,28 | 165,16 | 0,39% | 2.592,00 |
| 18.05.2026 | 161,72 | 164,52 | 161,00 | 164,52 | 0,78% | 1.862,00 |
| 15.05.2026 | 163,82 | 166,00 | 163,24 | 163,24 | -0,52% | 4.019,00 |
| 14.05.2026 | 160,12 | 165,08 | 159,52 | 164,10 | 1,93% | 2.232,00 |
| 13.05.2026 | 157,00 | 161,62 | 156,80 | 161,00 | -0,46% | 8.280,00 |
| 12.05.2026 | 154,98 | 162,34 | 153,62 | 161,74 | 4,69% | 8.414,00 |
| 11.05.2026 | 144,68 | 154,50 | 144,66 | 154,50 | 6,20% | 4.037,00 |
| 08.05.2026 | 146,44 | 146,48 | 145,06 | 145,48 | -0,32% | 1.010,00 |
| 07.05.2026 | 145,86 | 145,94 | 144,22 | 145,94 | 0,30% | 2.115,00 |
| 06.05.2026 | 145,00 | 145,50 | 141,52 | 145,50 | 0,69% | 1.502,00 |
| 05.05.2026 | 144,38 | 145,56 | 141,74 | 144,50 | 0,18% | 741,00 |
| 04.05.2026 | 142,44 | 146,08 | 141,18 | 144,24 | 2,27% | 702,00 |
| 30.04.2026 | 138,40 | 141,70 | 138,00 | 141,04 | 0,64% | 1.102,00 |
| 29.04.2026 | 141,24 | 141,82 | 138,82 | 140,14 | -1,03% | 1.206,00 |
| 28.04.2026 | 136,92 | 141,96 | 136,92 | 141,60 | 2,98% | 1.079,00 |
| 27.04.2026 | 139,36 | 140,60 | 137,50 | 137,50 | -1,49% | 1.503,00 |
| 24.04.2026 | 144,20 | 144,48 | 139,58 | 139,58 | -3,74% | 1.329,00 |
| 23.04.2026 | 140,48 | 146,02 | 139,32 | 145,00 | 4,00% | 1.959,00 |
| 22.04.2026 | 132,22 | 140,24 | 130,00 | 139,42 | 6,48% | 3.900,00 |
| 21.04.2026 | 133,38 | 134,90 | 130,94 | 130,94 | -2,14% | 1.070,00 |
| 20.04.2026 | 134,22 | 135,30 | 133,16 | 133,80 | -0,22% | 1.523,00 |
| 17.04.2026 | 133,32 | 134,10 | 130,92 | 134,10 | 0,86% | 1.699,00 |
| 16.04.2026 | 133,02 | 134,50 | 132,00 | 132,96 | -0,94% | 1.846,00 |
| 15.04.2026 | 135,70 | 136,30 | 133,42 | 134,22 | -0,31% | 2.715,00 |
| 14.04.2026 | 137,74 | 138,82 | 134,00 | 134,64 | -2,46% | 1.072,00 |
| 13.04.2026 | 137,26 | 139,46 | 136,18 | 138,04 | 1,63% | 357,00 |
| 10.04.2026 | 138,38 | 138,80 | 134,96 | 135,82 | -1,65% | 1.341,00 |
| 09.04.2026 | 137,28 | 138,74 | 136,88 | 138,10 | 0,03% | 1.959,00 |
| 08.04.2026 | 137,00 | 138,18 | 133,54 | 138,06 | 0,80% | 1.917,00 |
| 07.04.2026 | 138,44 | 139,58 | 136,96 | 136,96 | 0,12% | 1.432,00 |
| 02.04.2026 | 136,00 | 138,26 | 135,00 | 136,80 | 0,28% | 409,00 |
| 01.04.2026 | 143,82 | 143,82 | 130,90 | 136,42 | -4,51% | 2.172,00 |
| 31.03.2026 | 144,86 | 144,94 | 142,30 | 142,86 | -0,21% | 1.029,00 |
| 30.03.2026 | 141,00 | 144,56 | 140,50 | 143,16 | -0,01% | 3.370,00 |
| 27.03.2026 | 141,16 | 143,18 | 140,44 | 143,18 | 1,24% | 952,00 |
| 26.03.2026 | 143,34 | 143,38 | 141,42 | 141,42 | -0,72% | 584,00 |
| 25.03.2026 | 141,74 | 143,20 | 141,22 | 142,44 | -0,31% | 1.665,00 |
| 24.03.2026 | 141,14 | 143,98 | 140,40 | 142,88 | 1,41% | 1.067,00 |
| 23.03.2026 | 140,00 | 143,74 | 140,00 | 140,90 | 0,01% | 2.610,00 |
| 20.03.2026 | 140,90 | 142,56 | 140,00 | 140,88 | -0,27% | 1.369,00 |
| 19.03.2026 | 143,44 | 144,64 | 140,70 | 141,26 | -2,53% | 986,00 |
| 18.03.2026 | 150,74 | 150,94 | 143,88 | 144,92 | -3,49% | 405,00 |
| 17.03.2026 | 152,04 | 153,04 | 150,16 | 150,16 | -1,21% | 900,00 |
| 16.03.2026 | 153,02 | 154,24 | 152,00 | 152,00 | -0,90% | 1.068,00 |
| 13.03.2026 | 149,30 | 153,38 | 149,30 | 153,38 | 3,06% | 354,00 |
| 12.03.2026 | 143,48 | 148,82 | 141,90 | 148,82 | 3,42% | 911,00 |
| 11.03.2026 | 148,22 | 149,30 | 143,68 | 143,90 | -3,71% | 391,00 |
| 10.03.2026 | 149,22 | 149,48 | 147,74 | 149,44 | 0,52% | 825,00 |
| 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 |