160,505$
-0,22%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 162,87 | 164,06 | 158,45 | 160,86 | -0,83% | 8.633.674,00 |
| 30.09.2025 | 162,87 | 163,60 | 161,69 | 162,20 | -0,48% | 6.401.189,00 |
| 29.09.2025 | 164,52 | 164,99 | 162,50 | 162,99 | -1,15% | 6.954.139,00 |
| 26.09.2025 | 164,65 | 164,97 | 163,00 | 164,89 | 0,54% | 3.736.176,00 |
| 25.09.2025 | 164,44 | 165,26 | 163,32 | 164,00 | 0,61% | 4.295.568,00 |
| 24.09.2025 | 163,50 | 164,82 | 162,76 | 163,00 | -0,47% | 6.373.388,00 |
| 23.09.2025 | 161,78 | 164,17 | 161,01 | 163,77 | 1,11% | 4.622.158,00 |
| 22.09.2025 | 162,27 | 163,46 | 159,91 | 161,98 | -0,60% | 5.735.309,00 |
| 19.09.2025 | 162,42 | 163,80 | 161,33 | 162,95 | 0,74% | 10.489.017,00 |
| 18.09.2025 | 163,69 | 164,72 | 161,12 | 161,76 | -2,73% | 6.547.651,00 |
| 17.09.2025 | 163,52 | 167,08 | 163,34 | 166,30 | 2,05% | 5.591.208,00 |
| 16.09.2025 | 162,04 | 164,37 | 161,43 | 162,96 | 0,82% | 6.281.426,00 |
| 15.09.2025 | 165,51 | 165,51 | 161,47 | 161,64 | -2,69% | 5.584.124,00 |
| 12.09.2025 | 167,32 | 168,80 | 165,10 | 166,11 | -1,07% | 3.691.499,00 |
| 11.09.2025 | 165,90 | 169,86 | 165,20 | 167,90 | 1,57% | 4.800.320,00 |
| 10.09.2025 | 164,78 | 165,83 | 164,02 | 165,31 | 0,35% | 3.979.495,00 |
| 09.09.2025 | 162,13 | 165,04 | 161,10 | 164,74 | 1,24% | 3.845.791,00 |
| 08.09.2025 | 161,77 | 162,79 | 159,57 | 162,72 | 0,72% | 5.968.214,00 |
| 05.09.2025 | 161,47 | 162,06 | 160,07 | 161,55 | 0,25% | 4.056.764,00 |
| 04.09.2025 | 162,11 | 164,50 | 159,79 | 161,15 | -1,27% | 7.839.526,00 |
| 03.09.2025 | 165,14 | 166,90 | 161,16 | 163,22 | -2,50% | 7.329.584,00 |
| 02.09.2025 | 166,44 | 168,04 | 163,38 | 167,40 | 0,16% | 6.013.482,00 |
| 29.08.2025 | 166,41 | 167,29 | 165,17 | 167,13 | 0,82% | 5.358.271,00 |
| 28.08.2025 | 164,05 | 166,27 | 161,96 | 165,77 | 0,96% | 7.297.930,00 |
| 27.08.2025 | 166,00 | 166,02 | 163,93 | 164,19 | -1,49% | 5.164.378,00 |
| 26.08.2025 | 167,27 | 167,58 | 165,53 | 166,68 | -0,41% | 5.855.005,00 |
| 25.08.2025 | 171,77 | 171,94 | 166,83 | 167,37 | -2,55% | 4.872.841,00 |
| 22.08.2025 | 174,77 | 175,23 | 170,05 | 171,75 | -1,57% | 4.761.077,00 |
| 21.08.2025 | 173,07 | 174,88 | 172,75 | 174,49 | 0,95% | 4.397.952,00 |
| 20.08.2025 | 170,00 | 173,17 | 169,21 | 172,85 | 2,42% | 5.089.210,00 |
| 19.08.2025 | 166,35 | 169,09 | 166,30 | 168,77 | 1,30% | 4.114.096,00 |
| 18.08.2025 | 165,90 | 167,30 | 165,38 | 166,60 | 0,25% | 3.769.710,00 |
| 15.08.2025 | 165,26 | 166,82 | 164,19 | 166,19 | 0,56% | 4.027.696,00 |
| 14.08.2025 | 165,50 | 167,35 | 164,64 | 165,27 | -0,37% | 3.295.191,00 |
| 13.08.2025 | 168,16 | 168,35 | 164,56 | 165,88 | -1,61% | 5.021.270,00 |
| 12.08.2025 | 170,17 | 171,00 | 167,78 | 168,60 | -1,01% | 5.444.310,00 |
| 11.08.2025 | 170,73 | 171,22 | 166,39 | 170,32 | 0,08% | 5.350.023,00 |
| 08.08.2025 | 168,09 | 170,80 | 167,97 | 170,18 | 1,20% | 3.774.417,00 |
| 07.08.2025 | 166,94 | 168,55 | 166,10 | 168,17 | 0,71% | 3.475.946,00 |
| 06.08.2025 | 165,40 | 168,37 | 164,26 | 166,99 | 1,74% | 5.915.505,00 |
| 05.08.2025 | 162,94 | 165,11 | 162,72 | 164,14 | 0,71% | 4.643.336,00 |
| 04.08.2025 | 163,36 | 164,71 | 162,34 | 162,99 | 0,02% | 5.187.648,00 |
| 01.08.2025 | 165,35 | 167,93 | 162,89 | 162,96 | -0,66% | 7.554.064,00 |
| 31.07.2025 | 161,79 | 165,07 | 161,07 | 164,05 | 1,16% | 10.607.179,00 |
| 30.07.2025 | 162,54 | 164,50 | 162,06 | 162,17 | -0,36% | 7.778.721,00 |
| 29.07.2025 | 158,51 | 162,86 | 157,83 | 162,75 | 3,16% | 9.429.109,00 |
| 28.07.2025 | 159,06 | 160,60 | 155,70 | 157,77 | -1,96% | 8.676.890,00 |
| 25.07.2025 | 161,36 | 163,05 | 160,73 | 160,92 | -0,10% | 4.544.616,00 |
| 24.07.2025 | 164,94 | 164,94 | 160,52 | 161,08 | -2,18% | 7.238.997,00 |
| 23.07.2025 | 163,00 | 165,45 | 161,24 | 164,67 | -0,36% | 9.895.122,00 |
| 22.07.2025 | 169,62 | 170,20 | 162,74 | 165,27 | -8,43% | 19.831.815,00 |
| 21.07.2025 | 178,20 | 181,31 | 177,54 | 180,48 | 0,98% | 5.126.696,00 |
| 18.07.2025 | 179,47 | 179,65 | 178,11 | 178,73 | -0,25% | 4.650.547,00 |
| 17.07.2025 | 183,03 | 183,32 | 178,16 | 179,17 | -2,24% | 6.941.389,00 |
| 16.07.2025 | 180,66 | 183,99 | 179,25 | 183,27 | 1,30% | 5.382.592,00 |
| 15.07.2025 | 180,56 | 181,38 | 179,29 | 180,92 | 0,09% | 4.323.794,00 |
| 14.07.2025 | 181,00 | 181,50 | 179,40 | 180,75 | 0,47% | 5.598.598,00 |
| 11.07.2025 | 179,96 | 180,22 | 178,09 | 179,91 | -0,60% | 3.430.706,00 |
| 10.07.2025 | 178,06 | 181,14 | 176,95 | 180,99 | 1,69% | 5.212.310,00 |
| 09.07.2025 | 179,60 | 179,60 | 176,30 | 177,98 | 0,15% | 3.821.291,00 |
| 08.07.2025 | 179,78 | 181,00 | 177,15 | 177,72 | -1,92% | 4.177.748,00 |
| 07.07.2025 | 179,36 | 181,47 | 178,24 | 181,20 | 1,30% | 4.653.668,00 |
| 03.07.2025 | 175,95 | 178,88 | 175,30 | 178,88 | 1,69% | 2.734.143,00 |
| 02.07.2025 | 176,35 | 178,12 | 175,13 | 175,91 | -0,91% | 5.572.576,00 |
| 01.07.2025 | 182,42 | 183,83 | 176,35 | 177,53 | -2,53% | 5.176.668,00 |
| 30.06.2025 | 180,70 | 182,47 | 180,03 | 182,13 | 0,61% | 5.254.132,00 |
| 27.06.2025 | 178,82 | 181,30 | 178,20 | 181,03 | 0,20% | 7.053.309,00 |
| 26.06.2025 | 180,76 | 181,19 | 179,33 | 180,66 | 0,59% | 5.777.523,00 |
| 25.06.2025 | 183,31 | 183,70 | 179,18 | 179,60 | -2,65% | 5.112.988,00 |
| 24.06.2025 | 184,68 | 184,97 | 183,70 | 184,49 | -0,25% | 3.184.324,00 |
| 23.06.2025 | 183,97 | 185,47 | 183,30 | 184,95 | 0,91% | 4.308.734,00 |
| 20.06.2025 | 182,22 | 183,50 | 181,71 | 183,29 | 0,37% | 10.765.214,00 |
| 18.06.2025 | 183,82 | 184,60 | 182,34 | 182,61 | -0,46% | 6.063.488,00 |
| 17.06.2025 | 182,67 | 184,54 | 181,63 | 183,46 | 0,09% | 7.428.021,00 |
| 16.06.2025 | 183,91 | 186,69 | 181,56 | 183,29 | -0,56% | 5.187.964,00 |
| 13.06.2025 | 184,02 | 185,16 | 183,26 | 184,33 | 0,12% | 5.505.836,00 |
| 12.06.2025 | 183,50 | 184,10 | 181,63 | 184,10 | 0,40% | 5.621.338,00 |
| 11.06.2025 | 179,05 | 183,42 | 178,60 | 183,37 | 2,42% | 3.947.251,00 |
| 10.06.2025 | 180,32 | 181,29 | 178,80 | 179,03 | -0,89% | 3.225.683,00 |
| 09.06.2025 | 181,22 | 181,22 | 178,77 | 180,63 | -0,61% | 3.114.520,00 |
| 06.06.2025 | 181,67 | 182,52 | 181,04 | 181,73 | -0,13% | 2.647.603,00 |
| 05.06.2025 | 181,24 | 182,59 | 179,91 | 181,96 | 0,72% | 3.571.074,00 |
| 04.06.2025 | 182,33 | 182,61 | 178,28 | 180,66 | -0,94% | 5.684.894,00 |
| 03.06.2025 | 182,20 | 183,94 | 179,42 | 182,37 | -0,21% | 4.940.468,00 |
| 02.06.2025 | 180,00 | 182,83 | 179,51 | 182,75 | 1,20% | 4.627.400,00 |
| 30.05.2025 | 178,00 | 181,36 | 177,58 | 180,59 | 1,53% | 8.506.065,00 |
| 29.05.2025 | 176,52 | 178,18 | 174,93 | 177,87 | -0,51% | 5.727.518,00 |
| 28.05.2025 | 178,02 | 179,46 | 177,88 | 178,79 | -0,25% | 3.286.494,00 |
| 27.05.2025 | 178,19 | 179,83 | 177,51 | 179,23 | 0,58% | 5.847.979,00 |
| 23.05.2025 | 175,68 | 178,70 | 175,68 | 178,19 | 1,69% | 6.164.742,00 |
| 22.05.2025 | 174,75 | 176,22 | 173,16 | 175,23 | 0,34% | 4.768.873,00 |
| 21.05.2025 | 173,63 | 175,34 | 173,63 | 174,64 | 0,30% | 6.245.257,00 |
| 20.05.2025 | 173,00 | 174,60 | 172,75 | 174,12 | 0,55% | 3.787.663,00 |
| 19.05.2025 | 170,99 | 173,39 | 170,51 | 173,17 | 1,60% | 3.879.733,00 |
| 16.05.2025 | 169,33 | 170,60 | 168,37 | 170,44 | 0,77% | 3.803.524,00 |
| 15.05.2025 | 165,21 | 169,60 | 164,95 | 169,14 | 3,12% | 4.959.484,00 |
| 14.05.2025 | 163,36 | 165,62 | 162,93 | 164,03 | 0,13% | 4.953.232,00 |
| 13.05.2025 | 165,12 | 165,29 | 163,60 | 163,82 | -0,61% | 5.941.147,00 |
| 12.05.2025 | 165,64 | 166,60 | 162,37 | 164,83 | -2,87% | 10.006.643,00 |
| 09.05.2025 | 171,71 | 171,71 | 169,38 | 169,70 | -1,34% | 4.733.523,00 |