158,820€
0,35%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 134,80 | 137,26 | 132,01 | 135,63 | 0,65% | 23,00 |
| 10.04.2025 | 138,41 | 143,32 | 133,03 | 134,76 | -2,38% | 155,00 |
| 09.04.2025 | 133,17 | 139,71 | 106,70 | 138,05 | 1,35% | 600,00 |
| 08.04.2025 | 139,48 | 141,64 | 134,04 | 136,21 | -1,73% | - |
| 07.04.2025 | 133,39 | 146,70 | 130,60 | 138,61 | 0,72% | 210,00 |
| 04.04.2025 | 145,90 | 151,40 | 137,23 | 137,62 | -6,34% | 4,00 |
| 03.04.2025 | 139,67 | 147,66 | 138,12 | 146,94 | 2,18% | 110,00 |
| 02.04.2025 | 146,36 | 147,22 | 142,47 | 143,80 | -1,28% | - |
| 01.04.2025 | 147,37 | 147,97 | 145,17 | 145,66 | -0,75% | 1.497,00 |
| 31.03.2025 | 143,14 | 147,33 | 141,34 | 146,76 | 2,29% | 291,00 |
| 28.03.2025 | 143,63 | 144,49 | 141,94 | 143,47 | -0,10% | - |
| 27.03.2025 | 143,38 | 144,25 | 142,44 | 143,62 | 0,08% | - |
| 26.03.2025 | 141,43 | 143,94 | 140,49 | 143,51 | 1,46% | 100,00 |
| 25.03.2025 | 140,26 | 141,65 | 139,03 | 141,44 | 0,85% | 35,00 |
| 24.03.2025 | 140,44 | 141,31 | 139,15 | 140,25 | 0,16% | - |
| 21.03.2025 | 140,58 | 140,89 | 138,92 | 140,03 | -0,24% | 100,00 |
| 20.03.2025 | 140,51 | 142,14 | 139,77 | 140,37 | -0,55% | - |
| 19.03.2025 | 141,28 | 143,08 | 139,80 | 141,15 | 0,14% | 100,00 |
| 18.03.2025 | 142,33 | 143,62 | 140,33 | 140,95 | -1,03% | 70,00 |
| 17.03.2025 | 138,95 | 142,58 | 138,77 | 142,42 | 2,28% | 89,00 |
| 14.03.2025 | 139,18 | 140,09 | 137,64 | 139,24 | 0,38% | 1.050,00 |
| 13.03.2025 | 138,99 | 140,71 | 138,36 | 138,71 | -0,16% | 98,00 |
| 12.03.2025 | 139,64 | 140,20 | 137,64 | 138,93 | -0,26% | 1.082,00 |
| 11.03.2025 | 138,41 | 140,54 | 137,12 | 139,29 | 0,64% | 1.412,00 |
| 10.03.2025 | 138,95 | 139,88 | 137,77 | 138,40 | -2,30% | 200,00 |
| 07.03.2025 | 141,99 | 142,90 | 138,70 | 141,66 | -0,48% | 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% | - |