135,200€
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 138,69 | 139,00 | 135,43 | 137,60 | -0,74% | 10,00 |
| 10.10.2025 | 135,57 | 139,16 | 134,52 | 138,62 | 2,30% | 515,00 |
| 09.10.2025 | 133,44 | 135,68 | 132,20 | 135,50 | 1,68% | - |
| 08.10.2025 | 133,24 | 133,87 | 130,83 | 133,26 | 0,74% | - |
| 07.10.2025 | 131,12 | 132,99 | 130,65 | 132,28 | 1,41% | - |
| 06.10.2025 | 130,57 | 131,98 | 128,92 | 130,44 | 0,51% | 100,00 |
| 03.10.2025 | 133,51 | 134,21 | 128,81 | 129,78 | -3,74% | - |
| 02.10.2025 | 137,38 | 152,40 | 134,44 | 134,82 | -1,69% | 80,00 |
| 01.10.2025 | 137,53 | 139,77 | 135,13 | 137,14 | -1,49% | 54,00 |
| 30.09.2025 | 139,07 | 139,88 | 137,75 | 139,22 | 0,33% | 65,00 |
| 29.09.2025 | 140,55 | 140,95 | 138,46 | 138,76 | -1,10% | 30,00 |
| 26.09.2025 | 140,49 | 141,13 | 139,47 | 140,30 | -0,45% | 20,00 |
| 25.09.2025 | 138,90 | 141,25 | 138,62 | 140,94 | 1,35% | 50,00 |
| 24.09.2025 | 138,97 | 140,40 | 137,62 | 139,06 | 0,27% | - |
| 23.09.2025 | 137,41 | 138,97 | 136,61 | 138,68 | -0,19% | - |
| 22.09.2025 | 139,05 | 139,11 | 135,84 | 138,94 | 0,74% | 265,00 |
| 19.09.2025 | 137,36 | 139,42 | 137,20 | 137,92 | 0,69% | 25,00 |
| 18.09.2025 | 141,15 | 141,33 | 136,74 | 136,98 | -2,58% | 30,00 |
| 17.09.2025 | 137,44 | 141,04 | 137,38 | 140,61 | 1,88% | - |
| 16.09.2025 | 137,47 | 138,53 | 136,41 | 138,02 | 0,36% | 10,00 |
| 15.09.2025 | 141,38 | 141,72 | 137,23 | 137,52 | -2,41% | - |
| 12.09.2025 | 143,22 | 144,19 | 140,92 | 140,92 | -1,62% | 8,00 |
| 11.09.2025 | 141,41 | 144,69 | 140,47 | 143,24 | 1,60% | - |
| 10.09.2025 | 140,52 | 141,67 | 139,41 | 140,98 | 0,37% | 140,00 |
| 09.09.2025 | 138,00 | 140,94 | 137,37 | 140,46 | 2,26% | 25,00 |
| 08.09.2025 | 138,02 | 138,51 | 135,86 | 137,36 | -0,35% | - |
| 05.09.2025 | 138,16 | 138,34 | 136,17 | 137,84 | -0,32% | - |
| 04.09.2025 | 140,01 | 141,21 | 137,21 | 138,28 | -1,21% | - |
| 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% | - |