152,840€
0,55%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 152,36 | 153,09 | 152,36 | 152,94 | 0,62% | - |
| 03.06.2026 | 149,32 | 154,15 | 148,84 | 152,00 | 1,76% | 1.050,00 |
| 02.06.2026 | 148,10 | 150,79 | 146,22 | 149,37 | 0,64% | 747,00 |
| 01.06.2026 | 151,66 | 151,93 | 148,10 | 148,42 | -2,40% | - |
| 29.05.2026 | 153,15 | 153,71 | 150,01 | 152,07 | -0,81% | - |
| 28.05.2026 | 156,96 | 157,80 | 152,99 | 153,31 | -2,05% | - |
| 27.05.2026 | 156,39 | 157,16 | 155,06 | 156,52 | 0,24% | - |
| 26.05.2026 | 161,34 | 163,34 | 155,83 | 156,14 | -3,58% | 3.097,00 |
| 25.05.2026 | 163,14 | 163,32 | 160,69 | 161,93 | -0,55% | 4.200,00 |
| 22.05.2026 | 162,17 | 164,24 | 161,63 | 162,83 | 0,41% | - |
| 21.05.2026 | 162,22 | 163,69 | 160,81 | 162,16 | -0,07% | 660,00 |
| 20.05.2026 | 165,11 | 165,32 | 159,78 | 162,27 | -1,74% | 606,00 |
| 19.05.2026 | 164,35 | 166,32 | 162,60 | 165,14 | 0,44% | - |
| 18.05.2026 | 162,08 | 164,75 | 160,81 | 164,41 | 0,76% | 945,00 |
| 15.05.2026 | 164,70 | 165,89 | 163,04 | 163,17 | -0,78% | 6.400,00 |
| 14.05.2026 | 160,49 | 165,20 | 159,75 | 164,45 | 2,49% | 107,00 |
| 13.05.2026 | 158,25 | 161,88 | 158,09 | 160,46 | 0,78% | 6.002,00 |
| 12.05.2026 | 154,57 | 162,68 | 153,65 | 159,22 | 2,98% | 1.785,00 |
| 11.05.2026 | 145,27 | 154,76 | 144,88 | 154,61 | 6,50% | 1.600,00 |
| 08.05.2026 | 145,76 | 146,22 | 144,56 | 145,17 | -0,46% | 180,00 |
| 07.05.2026 | 145,27 | 146,24 | 143,65 | 145,84 | 0,21% | - |
| 06.05.2026 | 144,61 | 145,71 | 142,78 | 145,54 | 0,46% | 1.050,00 |
| 05.05.2026 | 145,04 | 145,26 | 141,80 | 144,88 | 0,12% | 576,00 |
| 04.05.2026 | 141,77 | 146,68 | 141,37 | 144,70 | 2,80% | - |
| 30.04.2026 | 138,99 | 142,33 | 137,72 | 140,76 | 1,01% | - |
| 29.04.2026 | 141,96 | 141,99 | 138,74 | 139,35 | -1,64% | - |
| 28.04.2026 | 137,46 | 141,96 | 137,46 | 141,67 | 3,18% | - |
| 27.04.2026 | 139,87 | 140,48 | 137,06 | 137,30 | -1,82% | 2.800,00 |
| 24.04.2026 | 144,77 | 144,79 | 139,07 | 139,84 | -3,45% | 14.460,00 |
| 23.04.2026 | 139,65 | 146,28 | 139,65 | 144,83 | 3,41% | 2.130,00 |
| 22.04.2026 | 131,67 | 140,54 | 129,23 | 140,06 | 7,08% | 373,00 |
| 21.04.2026 | 133,86 | 134,55 | 130,68 | 130,80 | -2,18% | 658,00 |
| 20.04.2026 | 133,71 | 135,91 | 133,31 | 133,71 | -0,18% | 430,00 |
| 17.04.2026 | 132,91 | 134,17 | 130,95 | 133,95 | 1,05% | 7.680,00 |
| 16.04.2026 | 133,37 | 134,59 | 131,89 | 132,56 | -0,50% | 505,00 |
| 15.04.2026 | 135,17 | 135,68 | 133,19 | 133,23 | -1,47% | 1.170,00 |
| 14.04.2026 | 138,33 | 138,46 | 133,83 | 135,22 | -2,28% | 1.350,00 |
| 13.04.2026 | 136,76 | 139,78 | 136,58 | 138,38 | 1,54% | 162,00 |
| 10.04.2026 | 137,86 | 138,47 | 134,97 | 136,28 | -1,10% | - |
| 09.04.2026 | 137,91 | 138,70 | 136,54 | 137,80 | -0,08% | 708,00 |
| 08.04.2026 | 136,50 | 138,28 | 132,92 | 137,91 | 1,52% | 180,00 |
| 07.04.2026 | 138,97 | 139,44 | 135,69 | 135,84 | -0,90% | - |
| 02.04.2026 | 135,46 | 138,34 | 135,17 | 137,07 | 0,95% | 724,00 |
| 01.04.2026 | 143,08 | 143,46 | 130,74 | 135,78 | -5,10% | 465,00 |
| 31.03.2026 | 144,45 | 144,51 | 142,26 | 143,08 | -0,64% | 60,00 |
| 30.03.2026 | 141,34 | 144,55 | 141,10 | 144,00 | 1,39% | 54,00 |
| 27.03.2026 | 141,52 | 143,60 | 140,67 | 142,02 | 0,40% | 785,00 |
| 26.03.2026 | 143,18 | 143,82 | 140,55 | 141,46 | -1,21% | 86,00 |
| 25.03.2026 | 142,14 | 143,37 | 140,96 | 143,19 | 1,12% | 1.196,00 |
| 24.03.2026 | 140,89 | 144,50 | 140,12 | 141,60 | 0,71% | 448,00 |
| 23.03.2026 | 140,50 | 143,37 | 137,72 | 140,60 | -0,34% | 7.167,00 |
| 20.03.2026 | 141,17 | 142,50 | 140,17 | 141,08 | 0,05% | 225,00 |
| 19.03.2026 | 144,25 | 144,42 | 140,56 | 141,01 | -2,60% | - |
| 18.03.2026 | 150,42 | 150,68 | 143,72 | 144,77 | -3,41% | 33,00 |
| 17.03.2026 | 151,83 | 153,33 | 149,60 | 149,88 | -1,34% | - |
| 16.03.2026 | 153,57 | 154,29 | 151,72 | 151,92 | -0,75% | - |
| 13.03.2026 | 149,56 | 153,86 | 149,32 | 153,07 | 2,44% | - |
| 12.03.2026 | 143,77 | 149,46 | 141,93 | 149,43 | 3,61% | 1.194,00 |
| 11.03.2026 | 148,81 | 149,49 | 142,83 | 144,22 | -3,18% | 2.475,00 |
| 10.03.2026 | 148,84 | 149,65 | 147,65 | 148,95 | 0,06% | - |
| 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 |