181,718$
-0,13%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 181,57 | 182,52 | 181,04 | 181,73 | -0,13% | 2.644.223,00 |
| 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 |
| 08.05.2025 | 174,25 | 174,96 | 170,28 | 172,00 | -1,92% | 5.635.081,00 |
| 07.05.2025 | 173,51 | 176,49 | 173,15 | 175,36 | 0,74% | 6.685.581,00 |
| 06.05.2025 | 172,78 | 174,21 | 172,16 | 174,08 | 0,51% | 4.081.962,00 |
| 05.05.2025 | 171,18 | 173,72 | 170,00 | 173,19 | 1,36% | 4.545.056,00 |
| 02.05.2025 | 170,40 | 171,49 | 169,75 | 170,86 | 0,48% | 4.451.101,00 |
| 01.05.2025 | 169,73 | 171,07 | 168,89 | 170,05 | -0,76% | 4.885.894,00 |
| 30.04.2025 | 171,54 | 172,02 | 169,02 | 171,36 | 0,65% | 6.454.424,00 |
| 29.04.2025 | 168,07 | 171,10 | 167,77 | 170,26 | 0,64% | 5.346.726,00 |
| 28.04.2025 | 170,29 | 170,52 | 168,14 | 169,17 | -0,63% | 6.153.252,00 |
| 25.04.2025 | 170,96 | 171,36 | 168,78 | 170,24 | 0,10% | 7.755.789,00 |
| 24.04.2025 | 168,33 | 170,51 | 166,46 | 170,07 | 1,17% | 8.564.916,00 |
| 23.04.2025 | 168,94 | 171,63 | 166,08 | 168,11 | 2,44% | 9.084.743,00 |
| 22.04.2025 | 163,16 | 164,69 | 161,93 | 164,11 | 1,19% | 9.509.697,00 |
| 21.04.2025 | 163,61 | 164,05 | 159,17 | 162,18 | -0,63% | 7.264.753,00 |
| 17.04.2025 | 161,30 | 165,00 | 161,30 | 163,21 | 1,70% | 7.546.403,00 |
| 16.04.2025 | 161,35 | 162,16 | 159,07 | 160,48 | 0,24% | 8.296.057,00 |
| 15.04.2025 | 158,64 | 161,04 | 156,85 | 160,09 | 1,59% | 6.007.403,00 |
| 14.04.2025 | 155,44 | 158,23 | 154,36 | 157,59 | 2,40% | 5.904.784,00 |
| 11.04.2025 | 151,88 | 155,27 | 151,30 | 153,89 | 1,80% | 6.460.909,00 |
| 10.04.2025 | 152,51 | 153,73 | 149,08 | 151,17 | -0,42% | 7.818.171,00 |
| 09.04.2025 | 148,11 | 152,94 | 146,15 | 151,80 | 1,72% | 10.278.455,00 |
| 08.04.2025 | 152,59 | 153,29 | 146,80 | 149,23 | -1,32% | 9.018.195,00 |
| 07.04.2025 | 148,40 | 152,83 | 145,08 | 151,23 | 0,40% | 9.984.253,00 |
| 04.04.2025 | 161,27 | 162,00 | 150,09 | 150,62 | -7,06% | 11.951.732,00 |
| 03.04.2025 | 158,25 | 163,08 | 158,25 | 162,07 | 3,78% | 10.581.525,00 |
| 02.04.2025 | 158,21 | 158,37 | 154,72 | 156,17 | -1,21% | 3.888.985,00 |
| 01.04.2025 | 158,68 | 158,68 | 156,74 | 158,09 | -0,40% | 4.429.432,00 |
| 31.03.2025 | 156,08 | 159,35 | 156,00 | 158,73 | 2,30% | 8.395.743,00 |
| 28.03.2025 | 155,09 | 156,11 | 153,54 | 155,16 | 0,10% | 4.333.600,00 |
| 27.03.2025 | 154,40 | 155,76 | 154,01 | 155,01 | 0,44% | 4.398.623,00 |
| 26.03.2025 | 152,00 | 154,77 | 151,96 | 154,33 | 1,39% | 4.320.438,00 |
| 25.03.2025 | 152,00 | 152,38 | 150,10 | 152,21 | 0,44% | 3.797.182,00 |
| 24.03.2025 | 152,00 | 152,98 | 150,74 | 151,55 | 0,05% | 6.070.419,00 |
| 21.03.2025 | 152,38 | 152,68 | 150,35 | 151,48 | -0,65% | 11.194.916,00 |
| 20.03.2025 | 152,71 | 153,04 | 151,46 | 152,47 | -1,18% | 5.016.230,00 |
| 19.03.2025 | 153,93 | 154,51 | 152,22 | 154,29 | 0,29% | 4.202.294,00 |
| 18.03.2025 | 155,50 | 157,00 | 153,59 | 153,84 | -1,20% | 8.021.673,00 |
| 17.03.2025 | 152,85 | 155,73 | 152,13 | 155,71 | 2,52% | 6.680.746,00 |
| 14.03.2025 | 150,55 | 152,02 | 149,80 | 151,88 | 0,92% | 5.541.496,00 |
| 13.03.2025 | 151,72 | 152,76 | 150,15 | 150,49 | -0,55% | 6.258.837,00 |
| 12.03.2025 | 151,84 | 152,55 | 150,31 | 151,32 | -0,51% | 5.180.819,00 |
| 11.03.2025 | 150,85 | 153,63 | 150,14 | 152,10 | 1,00% | 5.787.235,00 |
| 10.03.2025 | 151,25 | 151,66 | 149,65 | 150,59 | -0,24% | 11.848.675,00 |
| 07.03.2025 | 153,12 | 153,91 | 150,43 | 150,95 | -1,69% | 7.932.452,00 |
| 06.03.2025 | 152,88 | 154,11 | 151,64 | 153,55 | 0,27% | 5.354.323,00 |
| 05.03.2025 | 153,24 | 154,95 | 152,65 | 153,14 | -0,53% | 4.239.751,00 |
| 04.03.2025 | 158,48 | 159,51 | 153,81 | 153,95 | -3,05% | 6.243.165,00 |
| 03.03.2025 | 154,50 | 158,85 | 154,00 | 158,79 | 2,26% | 5.458.987,00 |
| 28.02.2025 | 155,36 | 156,04 | 153,33 | 155,28 | 0,82% | 9.655.101,00 |
| 27.02.2025 | 155,09 | 155,90 | 153,55 | 154,02 | -0,47% | 6.073.211,00 |
| 26.02.2025 | 157,32 | 158,39 | 154,28 | 154,74 | -1,70% | 6.865.109,00 |
| 25.02.2025 | 157,15 | 158,23 | 155,91 | 157,42 | 0,73% | 9.348.380,00 |
| 24.02.2025 | 154,30 | 156,63 | 154,18 | 156,28 | 1,22% | 8.687.712,00 |
| 21.02.2025 | 151,17 | 154,64 | 150,96 | 154,40 | 1,87% | 7.117.180,00 |
| 20.02.2025 | 148,53 | 152,53 | 148,34 | 151,57 | 1,18% | 7.431.453,00 |
| 19.02.2025 | 149,00 | 149,96 | 147,51 | 149,80 | 0,67% | 7.052.168,00 |
| 18.02.2025 | 149,75 | 150,76 | 148,65 | 148,80 | -1,10% | 7.986.891,00 |
| 14.02.2025 | 148,76 | 151,22 | 148,15 | 150,46 | 0,86% | 4.778.248,00 |
| 13.02.2025 | 149,08 | 149,97 | 148,03 | 149,18 | -0,47% | 5.758.644,00 |
| 12.02.2025 | 146,66 | 150,24 | 146,50 | 149,89 | 1,29% | 5.269.208,00 |
| 11.02.2025 | 146,57 | 148,53 | 145,50 | 147,98 | 0,96% | 4.989.937,00 |
| 10.02.2025 | 144,00 | 146,70 | 143,41 | 146,57 | 1,50% | 5.900.142,00 |
| 07.02.2025 | 145,50 | 145,65 | 143,80 | 144,41 | -0,63% | 7.207.817,00 |
| 06.02.2025 | 145,94 | 146,78 | 140,02 | 145,32 | 10,95% | 13.752.965,00 |
| 05.02.2025 | 130,80 | 131,52 | 130,31 | 130,98 | 0,45% | 8.403.538,00 |
| 04.02.2025 | 131,00 | 131,16 | 129,91 | 130,39 | 0,00% | 5.237.819,00 |
| 03.02.2025 | 128,91 | 131,04 | 128,25 | 130,39 | 0,15% | 5.633.346,00 |
| 31.01.2025 | 129,99 | 131,16 | 129,51 | 130,20 | -0,09% | 5.331.372,00 |
| 30.01.2025 | 130,06 | 130,49 | 129,05 | 130,32 | 0,56% | 3.241.825,00 |
| 29.01.2025 | 129,31 | 130,73 | 129,18 | 129,59 | 0,49% | 3.869.388,00 |
| 28.01.2025 | 129,39 | 131,09 | 128,32 | 128,96 | -1,13% | 5.102.078,00 |
| 27.01.2025 | 129,16 | 131,36 | 128,63 | 130,43 | 2,47% | 7.645.006,00 |
| 24.01.2025 | 125,59 | 127,41 | 125,53 | 127,28 | 1,47% | 3.685.981,00 |
| 23.01.2025 | 122,92 | 125,48 | 122,76 | 125,43 | 2,07% | 5.375.315,00 |
| 22.01.2025 | 123,46 | 123,55 | 122,37 | 122,89 | -0,74% | 4.431.317,00 |
| 21.01.2025 | 122,22 | 124,19 | 122,22 | 123,81 | 1,83% | 5.963.622,00 |
| 17.01.2025 | 119,85 | 122,19 | 119,30 | 121,59 | 1,49% | 5.170.141,00 |
| 16.01.2025 | 118,84 | 120,46 | 118,31 | 119,80 | 1,09% | 7.855.793,00 |
| 15.01.2025 | 118,05 | 119,19 | 117,18 | 118,51 | 0,03% | 5.374.163,00 |
| 14.01.2025 | 117,78 | 118,57 | 117,28 | 118,47 | 0,78% | 3.942.635,00 |