187,670€
3,16%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 183,62 | 187,69 | 183,19 | 187,67 | 2,54% | - |
| 28.10.2026 | 181,94 | 183,10 | 180,46 | 183,02 | 0,60% | 1.047,00 |
| 27.10.2026 | 180,82 | 183,13 | 180,06 | 181,92 | 0,73% | - |
| 26.10.2026 | 177,91 | 182,15 | 177,26 | 180,60 | 1,35% | - |
| 23.10.2026 | 179,77 | 179,99 | 178,12 | 178,20 | -0,93% | - |
| 22.10.2026 | 176,00 | 179,99 | 176,00 | 179,88 | 2,33% | 2.541,00 |
| 21.10.2026 | 177,62 | 178,98 | 166,53 | 175,79 | -1,19% | 1.747,00 |
| 20.10.2026 | 179,12 | 181,14 | 177,45 | 177,91 | -0,76% | - |
| 19.10.2026 | 182,00 | 182,06 | 179,20 | 179,28 | -1,71% | - |
| 16.10.2026 | 178,27 | 183,06 | 177,81 | 182,39 | 2,33% | 1.754,00 |
| 15.10.2026 | 184,18 | 187,74 | 177,97 | 178,23 | -3,29% | 94,00 |
| 14.10.2026 | 177,97 | 184,54 | 177,91 | 184,30 | 3,51% | 24,00 |
| 13.10.2026 | 182,07 | 182,77 | 178,01 | 178,05 | -1,68% | - |
| 12.10.2026 | 179,65 | 181,53 | 178,77 | 181,09 | 0,80% | 468,00 |
| 09.10.2026 | 178,75 | 179,65 | 177,77 | 179,65 | -0,01% | 600,00 |
| 08.10.2026 | 171,85 | 180,75 | 171,53 | 179,66 | 4,40% | 4.060,00 |
| 07.10.2026 | 169,36 | 172,62 | 169,32 | 172,09 | 1,74% | 12.445,00 |
| 06.10.2026 | 169,14 | 170,57 | 167,99 | 169,14 | 0,10% | 7.200,00 |
| 05.10.2026 | 167,41 | 169,68 | 164,63 | 168,97 | 1,48% | - |
| 02.10.2026 | 166,25 | 167,87 | 165,63 | 166,51 | -0,61% | - |
| 01.10.2026 | 169,04 | 171,33 | 165,66 | 167,53 | -0,66% | - |
| 30.09.2026 | 171,10 | 171,67 | 168,43 | 168,64 | -1,44% | - |
| 29.09.2026 | 170,38 | 171,10 | 168,29 | 171,10 | 0,35% | 150,00 |
| 28.09.2026 | 167,51 | 170,66 | 166,91 | 170,50 | 1,99% | 260,00 |
| 25.09.2026 | 168,52 | 168,55 | 164,46 | 167,17 | -0,72% | 360,00 |
| 24.09.2026 | 167,45 | 171,22 | 167,21 | 168,38 | 0,44% | 8.705,00 |
| 23.09.2026 | 166,52 | 169,40 | 165,69 | 167,64 | 0,87% | 726,00 |
| 22.09.2026 | 163,46 | 167,58 | 163,00 | 166,20 | 1,62% | - |
| 21.09.2026 | 164,75 | 165,00 | 162,04 | 163,55 | -0,41% | 838,00 |
| 18.09.2026 | 166,13 | 166,51 | 162,88 | 164,22 | -1,07% | 782,00 |
| 17.09.2026 | 167,87 | 168,07 | 164,36 | 165,99 | -0,69% | 656,00 |
| 16.09.2026 | 168,30 | 169,34 | 166,90 | 167,14 | -0,61% | - |
| 15.09.2026 | 168,62 | 169,09 | 165,26 | 168,17 | -0,36% | 714,00 |
| 14.09.2026 | 166,00 | 169,33 | 166,00 | 168,77 | 2,41% | 528,00 |
| 11.09.2026 | 163,84 | 167,86 | 163,80 | 164,80 | 0,82% | 2.741,00 |
| 10.09.2026 | 159,95 | 165,56 | 159,61 | 163,46 | 2,37% | 279,00 |
| 09.09.2026 | 158,84 | 160,12 | 155,99 | 159,67 | -0,07% | - |
| 08.09.2026 | 156,89 | 161,22 | 155,40 | 159,78 | 1,86% | 5.158,00 |
| 07.09.2026 | 156,79 | 158,83 | 154,43 | 156,86 | -0,18% | 528,00 |
| 04.09.2026 | 160,09 | 160,36 | 156,92 | 157,15 | -1,83% | 1.116,00 |
| 03.09.2026 | 162,25 | 162,77 | 160,01 | 160,08 | -1,33% | - |
| 02.09.2026 | 162,35 | 163,33 | 159,25 | 162,23 | 0,45% | 7.154,00 |
| 01.09.2026 | 161,49 | 165,77 | 161,41 | 161,50 | 0,09% | - |
| 31.08.2026 | 165,53 | 165,71 | 161,11 | 161,36 | -2,56% | 598,00 |
| 28.08.2026 | 164,25 | 166,20 | 163,39 | 165,60 | 1,26% | - |
| 27.08.2026 | 165,65 | 166,15 | 163,28 | 163,54 | -1,80% | 1.040,00 |
| 26.08.2026 | 166,26 | 168,89 | 165,73 | 166,54 | 0,26% | 831,00 |
| 25.08.2026 | 164,30 | 166,28 | 162,50 | 166,11 | 1,16% | - |
| 24.08.2026 | 161,17 | 165,80 | 161,13 | 164,20 | 1,75% | 72,00 |
| 21.08.2026 | 163,84 | 163,94 | 160,97 | 161,38 | -1,79% | 640,00 |
| 20.08.2026 | 162,63 | 166,41 | 161,78 | 164,32 | 1,01% | 918,00 |
| 19.08.2026 | 161,91 | 163,17 | 160,35 | 162,68 | 0,72% | 867,00 |
| 18.08.2026 | 159,67 | 162,97 | 159,53 | 161,52 | 1,37% | - |
| 17.08.2026 | 163,59 | 164,05 | 159,17 | 159,33 | -3,19% | 392,00 |
| 14.08.2026 | 163,76 | 165,02 | 162,01 | 164,58 | 0,45% | 888,00 |
| 13.08.2026 | 161,69 | 165,95 | 161,60 | 163,85 | 1,39% | 460,00 |
| 12.08.2026 | 161,96 | 162,03 | 159,95 | 161,61 | 0,14% | 1.290,00 |
| 11.08.2026 | 161,10 | 162,32 | 160,20 | 161,38 | 0,15% | - |
| 10.08.2026 | 164,08 | 164,11 | 160,32 | 161,14 | -1,68% | - |
| 07.08.2026 | 163,02 | 164,43 | 161,32 | 163,90 | 0,44% | - |
| 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% | - |