148,860€
2,10%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 145,56 | 149,25 | 145,30 | 148,86 | 1,64% | 11.561,00 |
| 06.03.2026 | 146,39 | 146,73 | 143,98 | 146,46 | 0,16% | 362,00 |
| 05.03.2026 | 154,09 | 154,27 | 145,16 | 146,22 | -4,97% | 1.145,00 |
| 04.03.2026 | 152,80 | 154,12 | 151,44 | 153,86 | 0,46% | - |
| 03.03.2026 | 156,74 | 158,63 | 151,46 | 153,15 | -2,56% | 1.320,00 |
| 02.03.2026 | 158,21 | 160,08 | 157,08 | 157,18 | -0,58% | 550,00 |
| 27.02.2026 | 158,31 | 160,83 | 157,07 | 158,10 | -0,49% | 52,00 |
| 26.02.2026 | 160,37 | 161,23 | 158,60 | 158,88 | -1,25% | - |
| 25.02.2026 | 158,62 | 161,96 | 157,28 | 160,89 | 1,33% | 1.350,00 |
| 24.02.2026 | 159,13 | 159,25 | 155,83 | 158,78 | 0,00% | - |
| 23.02.2026 | 154,75 | 159,57 | 154,44 | 158,78 | 2,04% | 1.000,00 |
| 20.02.2026 | 156,43 | 156,69 | 154,58 | 155,60 | -0,22% | 660,00 |
| 19.02.2026 | 154,90 | 156,15 | 154,15 | 155,94 | 0,59% | 712,00 |
| 18.02.2026 | 155,42 | 156,29 | 154,35 | 155,03 | -0,01% | 660,00 |
| 17.02.2026 | 156,81 | 159,10 | 154,69 | 155,04 | -1,43% | 10.200,00 |
| 16.02.2026 | 158,35 | 158,72 | 136,30 | 157,29 | -0,39% | - |
| 13.02.2026 | 159,17 | 160,14 | 157,36 | 157,90 | -0,55% | 1.200,00 |
| 12.02.2026 | 157,27 | 160,93 | 155,74 | 158,78 | 1,18% | 340,00 |
| 11.02.2026 | 153,54 | 158,39 | 152,96 | 156,93 | 2,18% | - |
| 10.02.2026 | 152,68 | 153,96 | 150,91 | 153,58 | 0,67% | - |
| 09.02.2026 | 154,34 | 155,13 | 149,90 | 152,56 | -1,01% | 1.640,00 |
| 06.02.2026 | 154,26 | 157,78 | 147,85 | 154,12 | 0,18% | 2.200,00 |
| 05.02.2026 | 152,92 | 156,37 | 152,14 | 153,84 | 1,21% | 704,00 |
| 04.02.2026 | 150,05 | 152,85 | 149,59 | 152,00 | 1,59% | 4.466,00 |
| 03.02.2026 | 152,57 | 153,81 | 149,62 | 149,62 | -1,96% | - |
| 02.02.2026 | 150,65 | 153,24 | 150,16 | 152,61 | 0,82% | - |
| 30.01.2026 | 148,53 | 151,84 | 147,23 | 151,37 | 1,78% | 2.574,00 |
| 29.01.2026 | 148,93 | 150,53 | 148,03 | 148,72 | -0,55% | 104,00 |
| 28.01.2026 | 149,18 | 151,15 | 148,46 | 149,55 | 0,54% | 182,00 |
| 27.01.2026 | 147,79 | 149,10 | 146,38 | 148,74 | 0,55% | - |
| 26.01.2026 | 145,58 | 148,23 | 145,54 | 147,92 | 1,26% | - |
| 23.01.2026 | 144,83 | 146,53 | 143,73 | 146,08 | 1,00% | 2.520,00 |
| 22.01.2026 | 144,37 | 144,82 | 142,58 | 144,64 | 0,15% | 1.680,00 |
| 21.01.2026 | 142,68 | 144,58 | 139,37 | 144,43 | 1,35% | - |
| 20.01.2026 | 147,78 | 147,80 | 142,50 | 142,51 | -4,16% | 4.360,00 |
| 19.01.2026 | 148,57 | 149,12 | 147,29 | 148,69 | -0,66% | - |
| 16.01.2026 | 148,82 | 150,26 | 146,99 | 149,68 | 0,63% | - |
| 15.01.2026 | 146,66 | 149,81 | 146,33 | 148,75 | 1,20% | 2.058,00 |
| 14.01.2026 | 142,24 | 146,98 | 141,99 | 146,98 | 3,18% | 10.400,00 |
| 13.01.2026 | 141,51 | 143,14 | 140,08 | 142,45 | 0,56% | 3.225,00 |
| 12.01.2026 | 139,04 | 141,70 | 138,62 | 141,66 | 1,40% | 810,00 |
| 09.01.2026 | 136,34 | 139,88 | 135,45 | 139,70 | 2,46% | - |
| 08.01.2026 | 132,73 | 136,66 | 132,35 | 136,35 | 2,65% | - |
| 07.01.2026 | 133,00 | 133,90 | 131,53 | 132,83 | -0,23% | - |
| 06.01.2026 | 136,22 | 136,76 | 132,76 | 133,14 | -2,55% | - |
| 05.01.2026 | 137,32 | 137,32 | 132,83 | 136,62 | 0,13% | - |
| 02.01.2026 | 136,56 | 138,06 | 135,23 | 136,44 | -0,48% | - |
| 30.12.2025 | 137,57 | 139,36 | 136,14 | 137,10 | 0,72% | - |
| 29.12.2025 | 136,56 | 138,02 | 136,12 | 136,12 | -0,89% | 40,00 |
| 23.12.2025 | 135,60 | 137,83 | 125,04 | 137,34 | 2,65% | 48,00 |
| 22.12.2025 | 134,03 | 137,07 | 133,15 | 133,80 | -0,74% | 24,00 |
| 19.12.2025 | 134,05 | 136,42 | 133,61 | 134,80 | -0,06% | - |
| 18.12.2025 | 135,07 | 137,36 | 127,26 | 134,88 | -0,21% | 15,00 |
| 17.12.2025 | 134,93 | 135,76 | 133,44 | 135,16 | 0,54% | - |
| 16.12.2025 | 134,68 | 135,62 | 133,52 | 134,43 | -0,28% | - |
| 15.12.2025 | 131,04 | 135,66 | 130,31 | 134,81 | 5,01% | 60,00 |
| 12.12.2025 | 128,78 | 130,91 | 127,40 | 128,38 | -0,76% | 8,00 |
| 11.12.2025 | 127,85 | 130,16 | 127,55 | 129,36 | 0,87% | 34,00 |
| 10.12.2025 | 129,32 | 130,14 | 127,35 | 128,25 | -0,60% | - |
| 09.12.2025 | 127,49 | 129,75 | 126,48 | 129,02 | 2,01% | 1.300,00 |
| 08.12.2025 | 126,78 | 128,82 | 126,10 | 126,48 | -0,27% | 62,00 |
| 05.12.2025 | 127,48 | 128,20 | 126,49 | 126,82 | 0,51% | 6,00 |
| 04.12.2025 | 130,46 | 130,58 | 125,60 | 126,18 | -3,25% | 10,00 |
| 03.12.2025 | 132,69 | 133,28 | 129,88 | 130,42 | -2,12% | - |
| 02.12.2025 | 134,41 | 134,76 | 132,24 | 133,24 | -1,11% | - |
| 01.12.2025 | 135,45 | 135,67 | 133,79 | 134,74 | -0,60% | - |
| 28.11.2025 | 134,83 | 135,84 | 134,30 | 135,56 | 0,27% | - |
| 27.11.2025 | 134,63 | 137,20 | 132,88 | 135,20 | 0,00% | 40,00 |
| 26.11.2025 | 136,09 | 136,69 | 134,54 | 135,20 | -0,62% | 120,00 |
| 25.11.2025 | 131,04 | 136,88 | 130,60 | 136,04 | 3,93% | 140,00 |
| 24.11.2025 | 135,09 | 135,40 | 130,27 | 130,90 | -2,88% | - |
| 21.11.2025 | 135,00 | 137,19 | 134,24 | 134,78 | -0,31% | - |
| 20.11.2025 | 134,49 | 136,32 | 133,48 | 135,20 | 0,16% | - |
| 19.11.2025 | 134,46 | 135,52 | 133,25 | 134,98 | -0,06% | 225,00 |
| 18.11.2025 | 131,37 | 135,91 | 131,29 | 135,06 | 2,45% | - |
| 17.11.2025 | 133,76 | 134,45 | 130,97 | 131,83 | -1,30% | - |
| 14.11.2025 | 133,30 | 134,61 | 131,59 | 133,56 | 0,32% | - |
| 13.11.2025 | 134,53 | 134,87 | 131,77 | 133,13 | -1,24% | - |
| 12.11.2025 | 135,53 | 135,96 | 134,17 | 134,80 | -0,34% | - |
| 11.11.2025 | 133,99 | 135,97 | 133,70 | 135,26 | 1,23% | 30,00 |
| 10.11.2025 | 131,59 | 134,18 | 130,34 | 133,62 | 2,88% | - |
| 07.11.2025 | 129,56 | 132,67 | 129,11 | 129,88 | 0,36% | 30,00 |
| 06.11.2025 | 128,91 | 130,77 | 127,93 | 129,42 | 0,12% | 6,00 |
| 05.11.2025 | 128,62 | 130,82 | 128,18 | 129,26 | 0,83% | - |
| 04.11.2025 | 126,00 | 128,72 | 124,64 | 128,20 | 2,10% | 334,00 |
| 03.11.2025 | 124,78 | 125,93 | 123,56 | 125,56 | 0,43% | 143,00 |
| 31.10.2025 | 125,92 | 126,08 | 124,20 | 125,02 | -1,73% | 79,00 |
| 30.10.2025 | 126,03 | 127,44 | 125,31 | 127,22 | 0,55% | 26,00 |
| 29.10.2025 | 128,82 | 128,88 | 126,11 | 126,52 | -1,63% | - |
| 28.10.2025 | 131,37 | 131,99 | 127,03 | 128,62 | -2,63% | - |
| 27.10.2025 | 135,73 | 136,19 | 131,33 | 132,10 | -2,78% | 80,00 |
| 24.10.2025 | 136,04 | 137,24 | 134,74 | 135,88 | -0,15% | - |
| 23.10.2025 | 135,39 | 137,04 | 134,48 | 136,08 | 3,80% | 76,00 |
| 22.10.2025 | 130,83 | 135,22 | 130,39 | 131,10 | 1,08% | 33,00 |
| 21.10.2025 | 136,01 | 148,58 | 122,68 | 129,70 | -4,46% | 259,00 |
| 20.10.2025 | 135,97 | 137,86 | 134,68 | 135,76 | 0,07% | - |
| 17.10.2025 | 132,69 | 136,17 | 132,33 | 135,66 | 1,82% | 100,00 |
| 16.10.2025 | 135,46 | 136,03 | 133,19 | 133,24 | -1,89% | 12,00 |
| 15.10.2025 | 136,99 | 137,52 | 135,24 | 135,80 | -0,47% | - |
| 14.10.2025 | 137,30 | 139,13 | 136,08 | 136,44 | -0,84% | - |