141,660€
-0,66%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 141,99 | 142,90 | 138,70 | 139,11 | -2,28% | 200,00 |
| 06.03.2025 | 141,74 | 142,85 | 138,70 | 142,35 | 0,38% | - |
| 05.03.2025 | 145,09 | 145,28 | 141,59 | 141,81 | -2,26% | 90,00 |
| 04.03.2025 | 151,50 | 151,91 | 144,97 | 145,09 | -4,22% | 477,00 |
| 03.03.2025 | 149,10 | 151,60 | 147,26 | 151,48 | 1,22% | 148,00 |
| 28.02.2025 | 148,10 | 149,92 | 147,25 | 149,65 | 1,08% | - |
| 27.02.2025 | 147,67 | 149,54 | 146,27 | 148,05 | 0,34% | - |
| 26.02.2025 | 150,25 | 150,91 | 147,01 | 147,55 | -1,44% | - |
| 25.02.2025 | 149,23 | 150,85 | 148,20 | 149,70 | 0,23% | 114,00 |
| 24.02.2025 | 147,15 | 149,45 | 145,81 | 149,35 | 1,63% | 150,00 |
| 21.02.2025 | 144,00 | 146,96 | 144,00 | 146,96 | 1,77% | - |
| 20.02.2025 | 143,14 | 144,86 | 143,14 | 144,40 | 0,98% | 100,00 |
| 19.02.2025 | 142,02 | 143,00 | 141,88 | 143,00 | 0,38% | 195,00 |
| 18.02.2025 | 142,78 | 143,44 | 142,46 | 142,46 | -0,07% | 1.019,00 |
| 17.02.2025 | 144,12 | 144,12 | 142,52 | 142,56 | -0,82% | 185,00 |
| 14.02.2025 | 142,00 | 143,74 | 141,80 | 143,74 | 0,97% | 515,00 |
| 13.02.2025 | 143,70 | 143,98 | 142,36 | 142,36 | -0,92% | 120,00 |
| 12.02.2025 | 142,30 | 143,74 | 141,78 | 143,68 | 0,94% | 211,00 |
| 11.02.2025 | 141,58 | 143,24 | 141,42 | 142,34 | 0,27% | 45,00 |
| 10.02.2025 | 139,50 | 141,96 | 139,28 | 141,96 | 1,89% | 289,00 |
| 07.02.2025 | 140,80 | 140,80 | 139,32 | 139,32 | -0,06% | 2.185,00 |
| 06.02.2025 | 126,06 | 139,40 | 126,06 | 139,40 | 10,92% | 215,00 |
| 05.02.2025 | 125,02 | 126,10 | 125,02 | 125,68 | 0,00% | 130,00 |
| 04.02.2025 | 125,96 | 126,72 | 125,34 | 125,68 | -0,65% | 80,00 |
| 03.02.2025 | 125,54 | 126,86 | 125,54 | 126,50 | 0,96% | - |
| 31.01.2025 | 125,10 | 125,30 | 125,10 | 125,30 | 0,50% | - |
| 30.01.2025 | 124,06 | 124,68 | 124,06 | 124,68 | 0,23% | - |
| 29.01.2025 | 123,02 | 124,40 | 123,02 | 124,40 | 0,58% | - |
| 28.01.2025 | 124,64 | 124,64 | 123,68 | 123,68 | 2,78% | - |
| 24.01.2025 | 119,44 | 120,34 | 119,16 | 120,34 | 0,47% | 30,00 |
| 23.01.2025 | 117,54 | 119,78 | 117,54 | 119,78 | 1,82% | 65,00 |
| 22.01.2025 | 118,42 | 118,42 | 117,64 | 117,64 | -0,66% | - |
| 21.01.2025 | 117,70 | 119,16 | 117,70 | 118,42 | 0,71% | 660,00 |
| 20.01.2025 | 118,70 | 118,70 | 117,48 | 117,58 | 0,51% | 97,00 |
| 17.01.2025 | 116,08 | 116,98 | 116,08 | 116,98 | 0,91% | 16,00 |
| 16.01.2025 | 115,42 | 115,92 | 115,42 | 115,92 | 1,17% | - |
| 15.01.2025 | 114,70 | 115,66 | 113,88 | 114,58 | -0,17% | 71,00 |
| 14.01.2025 | 114,22 | 114,78 | 114,22 | 114,78 | -0,17% | - |
| 13.01.2025 | 114,46 | 115,00 | 114,28 | 114,98 | 0,44% | 215,00 |
| 10.01.2025 | 118,04 | 118,44 | 114,48 | 114,48 | -3,29% | 215,00 |
| 09.01.2025 | 118,02 | 118,38 | 118,02 | 118,38 | 1,14% | 75,00 |
| 08.01.2025 | 117,04 | 117,04 | 117,04 | 117,04 | 0,88% | - |
| 07.01.2025 | 116,02 | 116,02 | 116,02 | 116,02 | -1,99% | 670,00 |
| 06.01.2025 | 118,42 | 118,42 | 118,38 | 118,38 | -0,10% | 10,00 |
| 03.01.2025 | 117,42 | 118,50 | 117,42 | 118,50 | 0,70% | 358,00 |
| 02.01.2025 | 116,02 | 118,36 | 116,02 | 117,68 | 1,43% | 500,00 |
| 30.12.2024 | 116,02 | 116,02 | 116,02 | 116,02 | -0,31% | - |
| 27.12.2024 | 116,20 | 116,58 | 116,20 | 116,38 | -2,22% | 920,00 |
| 23.12.2024 | 119,02 | 119,02 | 119,02 | 119,02 | 1,17% | - |
| 21.12.2024 | 117,28 | 117,80 | 117,28 | 117,64 | -1,52% | 3.850,00 |
| 19.12.2024 | 119,46 | 119,46 | 118,88 | 119,46 | -0,25% | 101,00 |
| 18.12.2024 | 119,62 | 119,76 | 119,62 | 119,76 | 0,35% | 2,00 |
| 17.12.2024 | 119,34 | 119,34 | 119,34 | 119,34 | -1,08% | - |
| 13.12.2024 | 121,26 | 121,26 | 120,64 | 120,64 | -0,40% | - |
| 12.12.2024 | 120,02 | 121,36 | 120,02 | 121,12 | 0,45% | 290,00 |
| 11.12.2024 | 122,06 | 123,34 | 120,58 | 120,58 | -1,63% | 73,00 |
| 10.12.2024 | 121,10 | 122,58 | 121,10 | 122,58 | -0,55% | 1.500,00 |
| 09.12.2024 | 123,52 | 123,52 | 123,26 | 123,26 | -1,22% | 10,00 |
| 06.12.2024 | 124,78 | 124,78 | 124,78 | 124,78 | -0,40% | - |
| 05.12.2024 | 123,46 | 125,28 | 123,46 | 125,28 | 1,28% | 8,00 |
| 04.12.2024 | 123,06 | 123,70 | 122,78 | 123,70 | 0,41% | 40,00 |
| 03.12.2024 | 124,52 | 124,52 | 123,20 | 123,20 | -1,96% | - |
| 02.12.2024 | 126,12 | 126,12 | 125,66 | 125,66 | 0,92% | 9,00 |
| 29.11.2024 | 124,52 | 124,52 | 124,52 | 124,52 | -0,10% | - |
| 28.11.2024 | 124,56 | 124,64 | 124,56 | 124,64 | -0,10% | - |
| 27.11.2024 | 125,86 | 125,86 | 124,76 | 124,76 | -1,52% | - |
| 26.11.2024 | 124,22 | 126,68 | 124,22 | 126,68 | 2,56% | - |
| 25.11.2024 | 124,52 | 124,52 | 123,52 | 123,52 | -1,04% | 10,00 |
| 22.11.2024 | 124,90 | 124,90 | 124,82 | 124,82 | -0,24% | - |
| 21.11.2024 | 123,18 | 125,64 | 123,18 | 125,12 | 1,20% | 20,00 |
| 20.11.2024 | 122,06 | 124,02 | 122,06 | 123,64 | 0,41% | - |
| 19.11.2024 | 123,80 | 123,80 | 123,14 | 123,14 | 0,92% | 10,00 |
| 18.11.2024 | 122,02 | 122,02 | 122,02 | 122,02 | -0,29% | 40,00 |
| 15.11.2024 | 121,02 | 122,74 | 121,02 | 122,38 | 0,67% | - |
| 14.11.2024 | 118,14 | 121,56 | 118,14 | 121,56 | 2,76% | - |
| 13.11.2024 | 116,40 | 118,30 | 116,40 | 118,30 | 0,72% | 100,00 |
| 12.11.2024 | 116,96 | 117,46 | 116,96 | 117,46 | -0,09% | - |
| 11.11.2024 | 117,68 | 117,68 | 117,56 | 117,56 | 3,16% | - |
| 08.11.2024 | 113,96 | 113,96 | 113,96 | 113,96 | -0,75% | - |
| 07.11.2024 | 116,16 | 116,16 | 114,82 | 114,82 | -1,73% | 42,00 |
| 06.11.2024 | 124,26 | 124,26 | 116,84 | 116,84 | -1,98% | 55,00 |
| 05.11.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -0,30% | - |
| 04.11.2024 | 119,42 | 119,56 | 119,42 | 119,56 | -1,16% | 160,00 |
| 01.11.2024 | 121,58 | 122,18 | 120,96 | 120,96 | -1,21% | 36,00 |
| 31.10.2024 | 120,82 | 122,44 | 120,82 | 122,44 | 0,66% | 35,00 |
| 30.10.2024 | 121,24 | 121,64 | 121,24 | 121,64 | 0,21% | 600,00 |
| 29.10.2024 | 120,58 | 121,44 | 120,58 | 121,38 | 0,76% | - |
| 28.10.2024 | 120,52 | 120,52 | 119,32 | 120,46 | -0,23% | 15,00 |
| 25.10.2024 | 122,20 | 122,20 | 120,74 | 120,74 | -1,36% | 20,00 |
| 24.10.2024 | 121,20 | 122,40 | 121,20 | 122,40 | 0,77% | 65,00 |
| 23.10.2024 | 121,32 | 121,46 | 121,30 | 121,46 | 11,02% | 215,00 |
| 22.10.2024 | 109,40 | 109,40 | 109,40 | 109,40 | -0,91% | - |
| 18.10.2024 | 110,36 | 110,64 | 110,36 | 110,40 | -0,79% | 185,00 |
| 17.10.2024 | 111,28 | 111,28 | 111,28 | 111,28 | -0,02% | - |
| 16.10.2024 | 110,24 | 111,32 | 110,24 | 111,30 | 0,61% | 35,00 |
| 15.10.2024 | 109,90 | 110,62 | 109,90 | 110,62 | 0,64% | - |
| 14.10.2024 | 109,92 | 109,92 | 109,92 | 109,92 | 0,35% | - |
| 11.10.2024 | 109,02 | 109,54 | 109,02 | 109,54 | 0,18% | - |
| 10.10.2024 | 109,34 | 109,92 | 109,34 | 109,34 | -0,27% | - |
| 09.10.2024 | 107,76 | 109,78 | 107,76 | 109,64 | 1,37% | - |