142,960€
-0,79%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 143,48 | 144,02 | 138,04 | 139,98 | -2,86% | - |
| 02.09.2025 | 142,47 | 144,39 | 140,57 | 144,10 | 1,46% | - |
| 01.09.2025 | 142,69 | 142,92 | 140,06 | 142,02 | -0,34% | 1.000,00 |
| 29.08.2025 | 141,71 | 143,68 | 140,72 | 142,50 | 0,55% | 25,00 |
| 28.08.2025 | 141,48 | 142,25 | 138,72 | 141,72 | 0,60% | 2,00 |
| 27.08.2025 | 143,53 | 144,46 | 140,88 | 140,88 | -1,94% | - |
| 26.08.2025 | 143,76 | 151,49 | 142,11 | 143,66 | -0,35% | - |
| 25.08.2025 | 146,81 | 147,41 | 143,67 | 144,17 | -1,62% | - |
| 22.08.2025 | 150,36 | 150,95 | 145,27 | 146,55 | -2,46% | - |
| 21.08.2025 | 148,29 | 157,12 | 147,64 | 150,24 | 1,32% | 32,00 |
| 20.08.2025 | 144,59 | 148,55 | 144,37 | 148,29 | 2,32% | - |
| 19.08.2025 | 142,65 | 145,22 | 141,80 | 144,93 | 1,49% | - |
| 18.08.2025 | 142,05 | 143,27 | 141,74 | 142,80 | 0,55% | 4,00 |
| 15.08.2025 | 142,44 | 142,52 | 140,64 | 142,02 | 0,13% | - |
| 14.08.2025 | 141,58 | 143,63 | 141,45 | 141,84 | 0,17% | - |
| 13.08.2025 | 144,22 | 144,36 | 140,49 | 141,60 | -1,94% | - |
| 12.08.2025 | 146,66 | 147,86 | 143,75 | 144,40 | -1,68% | 2,00 |
| 11.08.2025 | 145,99 | 147,32 | 143,53 | 146,87 | 0,47% | 5,00 |
| 08.08.2025 | 144,47 | 146,53 | 144,22 | 146,18 | 1,25% | - |
| 07.08.2025 | 143,06 | 150,22 | 142,63 | 144,37 | 0,77% | 465,00 |
| 06.08.2025 | 142,19 | 144,66 | 141,49 | 143,27 | 1,04% | 75,00 |
| 05.08.2025 | 141,28 | 142,90 | 140,88 | 141,80 | 0,65% | - |
| 04.08.2025 | 141,14 | 142,20 | 140,32 | 140,89 | 0,04% | - |
| 01.08.2025 | 143,26 | 145,33 | 140,83 | 140,83 | -2,07% | 140,00 |
| 31.07.2025 | 142,02 | 144,41 | 140,18 | 143,81 | 1,25% | - |
| 30.07.2025 | 140,98 | 143,42 | 139,25 | 142,04 | 0,79% | 400,00 |
| 29.07.2025 | 135,91 | 141,34 | 135,65 | 140,93 | 3,54% | 399,00 |
| 28.07.2025 | 137,53 | 138,63 | 134,36 | 136,11 | -0,69% | 162,00 |
| 25.07.2025 | 137,58 | 139,20 | 136,94 | 137,05 | 0,02% | 420,00 |
| 24.07.2025 | 139,81 | 145,62 | 136,41 | 137,02 | -2,09% | 10,00 |
| 23.07.2025 | 141,55 | 142,90 | 137,75 | 139,94 | -0,52% | 180,00 |
| 22.07.2025 | 155,35 | 160,92 | 139,32 | 140,67 | -9,00% | 480,00 |
| 21.07.2025 | 153,09 | 156,89 | 149,30 | 154,58 | 0,52% | - |
| 18.07.2025 | 154,47 | 154,54 | 152,86 | 153,78 | -0,76% | - |
| 17.07.2025 | 157,42 | 158,50 | 153,81 | 154,96 | -1,64% | - |
| 16.07.2025 | 155,49 | 158,21 | 154,90 | 157,54 | 1,03% | 32,00 |
| 15.07.2025 | 154,77 | 162,10 | 153,23 | 155,94 | 0,69% | - |
| 14.07.2025 | 153,54 | 156,50 | 142,74 | 154,87 | 0,74% | - |
| 11.07.2025 | 154,41 | 154,61 | 152,27 | 153,74 | -0,65% | - |
| 10.07.2025 | 151,44 | 154,84 | 150,76 | 154,74 | 1,90% | 13,00 |
| 09.07.2025 | 152,37 | 153,25 | 150,47 | 151,85 | 0,24% | 40,00 |
| 08.07.2025 | 154,36 | 162,06 | 151,48 | 151,48 | -2,06% | 410,00 |
| 07.07.2025 | 151,55 | 154,92 | 151,49 | 154,66 | 2,29% | 20,00 |
| 04.07.2025 | 151,45 | 155,62 | 149,50 | 151,20 | -0,61% | - |
| 03.07.2025 | 149,21 | 152,22 | 149,05 | 152,13 | 2,07% | 5,00 |
| 02.07.2025 | 150,73 | 151,64 | 148,68 | 149,04 | -1,04% | 30,00 |
| 01.07.2025 | 154,53 | 155,73 | 149,93 | 150,60 | -2,59% | - |
| 30.06.2025 | 155,27 | 155,68 | 153,52 | 154,60 | 0,04% | - |
| 27.06.2025 | 153,99 | 155,02 | 145,68 | 154,54 | 0,11% | 627,00 |
| 26.06.2025 | 153,95 | 161,08 | 148,78 | 154,37 | 0,16% | - |
| 25.06.2025 | 158,89 | 160,05 | 153,67 | 154,13 | -3,00% | 46,00 |
| 24.06.2025 | 160,10 | 160,61 | 158,04 | 158,90 | -0,53% | - |
| 23.06.2025 | 159,01 | 161,36 | 158,67 | 159,74 | 0,40% | 53,00 |
| 20.06.2025 | 158,67 | 159,29 | 157,76 | 159,10 | 0,51% | - |
| 19.06.2025 | 159,08 | 159,45 | 158,30 | 158,30 | -0,52% | - |
| 18.06.2025 | 159,55 | 160,41 | 158,59 | 159,13 | -0,44% | - |
| 17.06.2025 | 158,35 | 160,44 | 157,15 | 159,83 | 1,31% | 20,00 |
| 16.06.2025 | 160,01 | 161,09 | 144,22 | 157,76 | -1,12% | - |
| 13.06.2025 | 158,16 | 161,39 | 150,94 | 159,54 | 0,43% | 150,00 |
| 12.06.2025 | 158,85 | 162,30 | 156,95 | 158,85 | -0,55% | - |
| 11.06.2025 | 156,56 | 159,73 | 155,69 | 159,73 | 1,93% | - |
| 10.06.2025 | 158,34 | 159,98 | 156,48 | 156,71 | -0,89% | - |
| 09.06.2025 | 158,97 | 159,73 | 156,80 | 158,11 | -0,85% | - |
| 06.06.2025 | 159,40 | 160,14 | 158,93 | 159,46 | 0,42% | - |
| 05.06.2025 | 158,58 | 159,37 | 156,67 | 158,79 | 0,32% | - |
| 04.06.2025 | 160,49 | 165,64 | 151,24 | 158,28 | -1,32% | 35,00 |
| 03.06.2025 | 159,67 | 161,52 | 157,72 | 160,40 | 0,43% | 5,00 |
| 02.06.2025 | 158,19 | 160,08 | 156,88 | 159,71 | 0,45% | 732,00 |
| 30.05.2025 | 156,97 | 159,78 | 155,29 | 159,00 | 1,60% | - |
| 29.05.2025 | 159,44 | 159,45 | 154,03 | 156,49 | -1,19% | - |
| 28.05.2025 | 158,31 | 158,87 | 157,32 | 158,38 | 0,13% | 224,00 |
| 27.05.2025 | 157,47 | 158,62 | 156,18 | 158,18 | 0,37% | 170,00 |
| 26.05.2025 | 157,05 | 160,72 | 152,74 | 157,59 | 0,55% | 50,00 |
| 23.05.2025 | 154,72 | 157,30 | 153,07 | 156,73 | 0,87% | 40,00 |
| 22.05.2025 | 154,16 | 156,22 | 151,74 | 155,38 | 0,73% | - |
| 21.05.2025 | 153,54 | 154,52 | 153,01 | 154,26 | -0,08% | 20,00 |
| 20.05.2025 | 153,72 | 155,20 | 153,32 | 154,38 | 0,19% | - |
| 19.05.2025 | 152,36 | 154,31 | 150,75 | 154,09 | 0,88% | 115,00 |
| 16.05.2025 | 151,02 | 153,01 | 150,54 | 152,75 | 0,97% | - |
| 15.05.2025 | 145,99 | 151,62 | 145,50 | 151,28 | 3,02% | - |
| 14.05.2025 | 146,44 | 147,64 | 144,89 | 146,84 | 0,31% | - |
| 13.05.2025 | 148,09 | 149,44 | 146,36 | 146,38 | -1,49% | - |
| 12.05.2025 | 151,18 | 154,70 | 145,97 | 148,59 | -1,37% | 39,00 |
| 09.05.2025 | 153,18 | 153,30 | 150,52 | 150,65 | -1,68% | - |
| 08.05.2025 | 155,68 | 157,06 | 150,93 | 153,22 | -1,22% | 95,00 |
| 07.05.2025 | 153,56 | 155,70 | 152,68 | 155,11 | 1,35% | - |
| 06.05.2025 | 153,42 | 153,76 | 151,69 | 153,04 | -0,03% | - |
| 05.05.2025 | 150,38 | 153,55 | 149,71 | 153,08 | 1,27% | 180,00 |
| 02.05.2025 | 150,22 | 151,72 | 149,24 | 151,16 | -0,03% | 14,00 |
| 30.04.2025 | 149,36 | 151,72 | 148,83 | 151,21 | 1,09% | - |
| 29.04.2025 | 148,66 | 150,09 | 147,24 | 149,58 | 1,01% | - |
| 28.04.2025 | 149,38 | 151,00 | 147,48 | 148,08 | -1,17% | 70,00 |
| 25.04.2025 | 149,75 | 151,37 | 148,43 | 149,83 | 0,27% | 900,00 |
| 24.04.2025 | 148,49 | 149,74 | 146,59 | 149,43 | 0,78% | 194,00 |
| 23.04.2025 | 144,25 | 152,55 | 136,74 | 148,28 | 3,22% | 170,00 |
| 22.04.2025 | 139,85 | 144,14 | 139,50 | 143,65 | 0,10% | 149,00 |
| 17.04.2025 | 142,13 | 144,86 | 140,91 | 143,51 | 1,84% | 26,00 |
| 16.04.2025 | 140,10 | 142,98 | 139,61 | 140,92 | -0,69% | 24,00 |
| 15.04.2025 | 138,67 | 142,68 | 138,33 | 141,90 | 2,26% | 1.030,00 |
| 14.04.2025 | 135,63 | 139,52 | 134,00 | 138,77 | 2,32% | 145,00 |