163,220€
-0,18%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 163,02 | 163,26 | 163,01 | 163,22 | 0,02% | - |
| 06.08.2026 | 164,37 | 166,08 | 161,80 | 163,19 | -0,27% | 240,00 |
| 05.08.2026 | 162,39 | 164,80 | 160,66 | 163,63 | 1,38% | 420,00 |
| 04.08.2026 | 163,09 | 163,46 | 160,02 | 161,40 | -0,89% | 400,00 |
| 03.08.2026 | 166,52 | 167,30 | 162,83 | 162,85 | -1,55% | 310,00 |
| 31.07.2026 | 166,74 | 168,04 | 164,81 | 165,41 | -0,70% | - |
| 30.07.2026 | 173,35 | 173,73 | 166,25 | 166,57 | -3,91% | 12.576,00 |
| 29.07.2026 | 176,91 | 177,75 | 173,15 | 173,35 | -1,28% | 1.689,00 |
| 28.07.2026 | 172,63 | 182,54 | 172,63 | 175,60 | 1,99% | 14.850,00 |
| 27.07.2026 | 168,80 | 173,04 | 168,63 | 172,18 | 1,45% | 18.024,00 |
| 24.07.2026 | 167,97 | 171,91 | 167,85 | 169,72 | 1,00% | 190,00 |
| 23.07.2026 | 170,39 | 171,09 | 166,26 | 168,04 | -1,34% | 2.440,00 |
| 22.07.2026 | 167,08 | 174,54 | 160,81 | 170,32 | 3,17% | 816,00 |
| 21.07.2026 | 168,58 | 168,79 | 164,30 | 165,09 | -1,84% | 730,00 |
| 20.07.2026 | 168,30 | 170,56 | 167,44 | 168,18 | -0,21% | 595,00 |
| 17.07.2026 | 166,06 | 170,14 | 165,28 | 168,54 | 1,55% | 264,00 |
| 16.07.2026 | 157,75 | 166,03 | 157,57 | 165,97 | 5,54% | - |
| 15.07.2026 | 153,98 | 157,98 | 153,60 | 157,26 | 1,50% | - |
| 14.07.2026 | 158,06 | 158,95 | 154,05 | 154,94 | -2,12% | - |
| 13.07.2026 | 159,39 | 161,32 | 157,73 | 158,29 | -0,49% | 656,00 |
| 10.07.2026 | 158,37 | 159,37 | 156,29 | 159,07 | 0,35% | 300,00 |
| 09.07.2026 | 163,96 | 163,99 | 158,14 | 158,51 | -3,17% | 15.611,00 |
| 08.07.2026 | 164,35 | 166,39 | 163,16 | 163,70 | -0,52% | 360,00 |
| 07.07.2026 | 161,52 | 165,69 | 161,47 | 164,56 | 1,88% | 980,00 |
| 06.07.2026 | 158,51 | 161,63 | 158,37 | 161,52 | 2,42% | - |
| 03.07.2026 | 159,37 | 159,40 | 155,84 | 157,70 | -1,10% | 3.200,00 |
| 02.07.2026 | 156,06 | 160,81 | 155,32 | 159,46 | 2,15% | - |
| 01.07.2026 | 158,30 | 159,51 | 155,03 | 156,10 | -1,37% | 2.263,00 |
| 30.06.2026 | 160,51 | 162,39 | 156,93 | 158,27 | -1,14% | 2.200,00 |
| 29.06.2026 | 159,13 | 160,41 | 156,83 | 160,09 | 0,69% | 1.630,00 |
| 26.06.2026 | 157,00 | 160,10 | 156,64 | 159,00 | 1,06% | 40,00 |
| 25.06.2026 | 153,95 | 159,04 | 153,95 | 157,33 | 0,03% | 220,00 |
| 24.06.2026 | 157,14 | 158,50 | 155,50 | 157,28 | 0,14% | - |
| 23.06.2026 | 152,70 | 157,43 | 152,42 | 157,06 | 3,65% | - |
| 22.06.2026 | 155,41 | 156,39 | 150,79 | 151,53 | -2,02% | - |
| 19.06.2026 | 155,83 | 156,00 | 153,45 | 154,66 | -0,82% | 3.825,00 |
| 18.06.2026 | 156,25 | 157,32 | 154,60 | 155,94 | -0,09% | - |
| 17.06.2026 | 158,52 | 158,81 | 154,69 | 156,08 | -1,63% | 1.932,00 |
| 16.06.2026 | 157,02 | 160,33 | 156,41 | 158,67 | 1,04% | 1.110,00 |
| 15.06.2026 | 158,58 | 158,80 | 155,82 | 157,04 | -1,43% | 4.727,00 |
| 12.06.2026 | 156,40 | 159,92 | 155,99 | 159,32 | 2,10% | - |
| 11.06.2026 | 158,56 | 160,55 | 155,74 | 156,05 | -1,53% | 180,00 |
| 10.06.2026 | 154,49 | 158,47 | 154,08 | 158,47 | 2,47% | 243,00 |
| 09.06.2026 | 152,64 | 155,30 | 149,16 | 154,65 | 1,28% | 2.015,00 |
| 08.06.2026 | 154,50 | 155,52 | 151,29 | 152,69 | -1,31% | - |
| 05.06.2026 | 150,61 | 156,44 | 150,30 | 154,71 | 2,65% | 240,00 |
| 04.06.2026 | 152,36 | 154,02 | 150,46 | 150,71 | -0,85% | - |
| 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 |