155,465$
0,20%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 155,01 | 156,42 | 153,71 | 155,15 | -0,01% | 6.114.314,00 |
| 06.01.2026 | 159,69 | 160,20 | 155,14 | 155,16 | -2,94% | 5.223.417,00 |
| 05.01.2026 | 158,94 | 160,45 | 155,30 | 159,86 | -0,27% | 8.234.429,00 |
| 02.01.2026 | 160,21 | 162,15 | 159,21 | 160,30 | -0,06% | 3.938.123,00 |
| 31.12.2025 | 161,49 | 161,99 | 160,29 | 160,40 | -0,96% | 2.590.539,00 |
| 30.12.2025 | 161,60 | 162,38 | 161,17 | 161,95 | 0,01% | 2.900.247,00 |
| 29.12.2025 | 161,05 | 162,28 | 160,28 | 161,94 | 0,55% | 3.626.725,00 |
| 26.12.2025 | 161,26 | 162,62 | 160,89 | 161,05 | -0,98% | 3.795.267,00 |
| 24.12.2025 | 162,26 | 163,70 | 161,92 | 162,64 | 0,36% | 1.754.444,00 |
| 23.12.2025 | 159,37 | 162,32 | 159,27 | 162,06 | 1,48% | 4.728.444,00 |
| 22.12.2025 | 157,01 | 161,18 | 156,99 | 159,70 | 1,82% | 7.391.483,00 |
| 19.12.2025 | 157,24 | 159,85 | 156,65 | 156,84 | -0,30% | 18.081.290,00 |
| 18.12.2025 | 158,10 | 159,01 | 156,49 | 157,31 | -0,82% | 5.386.444,00 |
| 17.12.2025 | 157,91 | 159,56 | 156,77 | 158,61 | 0,42% | 8.460.974,00 |
| 16.12.2025 | 158,98 | 159,87 | 157,48 | 157,95 | -0,29% | 5.953.695,00 |
| 15.12.2025 | 154,10 | 159,27 | 153,52 | 158,41 | 3,10% | 7.020.498,00 |
| 12.12.2025 | 151,00 | 153,72 | 149,51 | 153,65 | 1,79% | 5.781.767,00 |
| 11.12.2025 | 151,00 | 152,64 | 150,41 | 150,95 | 0,79% | 4.130.225,00 |
| 10.12.2025 | 150,10 | 150,59 | 148,21 | 149,77 | -0,40% | 9.023.093,00 |
| 09.12.2025 | 149,01 | 150,89 | 148,03 | 150,37 | 1,40% | 5.065.196,00 |
| 08.12.2025 | 147,66 | 149,87 | 146,65 | 148,29 | 0,32% | 6.657.845,00 |
| 05.12.2025 | 148,21 | 148,92 | 147,30 | 147,81 | -0,52% | 5.456.486,00 |
| 04.12.2025 | 151,24 | 151,71 | 146,35 | 148,58 | -2,06% | 8.566.632,00 |
| 03.12.2025 | 154,94 | 155,56 | 151,55 | 151,71 | -1,88% | 3.827.162,00 |
| 02.12.2025 | 155,75 | 156,38 | 153,43 | 154,62 | -0,98% | 4.771.449,00 |
| 01.12.2025 | 157,36 | 157,99 | 155,51 | 156,15 | -0,84% | 3.454.052,00 |
| 28.11.2025 | 155,85 | 157,53 | 155,30 | 157,48 | 0,63% | 1.878.279,00 |
| 26.11.2025 | 157,94 | 158,22 | 156,29 | 156,49 | -0,58% | 4.172.243,00 |
| 25.11.2025 | 152,57 | 158,23 | 152,40 | 157,41 | 4,20% | 7.287.064,00 |
| 24.11.2025 | 154,01 | 155,17 | 150,09 | 151,06 | -2,69% | 13.674.836,00 |
| 21.11.2025 | 156,39 | 157,79 | 154,41 | 155,24 | -0,26% | 6.834.619,00 |
| 20.11.2025 | 155,49 | 156,29 | 154,13 | 155,65 | 0,03% | 4.021.151,00 |
| 19.11.2025 | 155,20 | 156,67 | 154,00 | 155,61 | -0,15% | 4.343.181,00 |
| 18.11.2025 | 154,12 | 157,62 | 152,81 | 155,85 | 2,02% | 5.144.077,00 |
| 17.11.2025 | 154,75 | 154,92 | 151,77 | 152,76 | -1,72% | 4.709.003,00 |
| 14.11.2025 | 155,25 | 155,55 | 152,82 | 155,43 | 0,18% | 3.529.744,00 |
| 13.11.2025 | 155,46 | 156,06 | 153,00 | 155,15 | -0,26% | 5.293.641,00 |
| 12.11.2025 | 156,25 | 157,35 | 155,50 | 155,56 | -0,79% | 4.782.251,00 |
| 11.11.2025 | 155,50 | 157,51 | 155,27 | 156,80 | 1,12% | 3.570.358,00 |
| 10.11.2025 | 152,10 | 155,16 | 151,35 | 155,07 | 1,10% | 4.976.851,00 |
| 07.11.2025 | 151,25 | 153,52 | 149,37 | 153,39 | 2,33% | 7.365.241,00 |
| 06.11.2025 | 148,46 | 150,88 | 147,34 | 149,90 | 1,01% | 7.315.072,00 |
| 05.11.2025 | 148,19 | 150,43 | 147,25 | 148,40 | 0,50% | 5.928.412,00 |
| 04.11.2025 | 145,76 | 147,77 | 144,22 | 147,66 | 2,12% | 5.712.896,00 |
| 03.11.2025 | 143,50 | 145,12 | 142,11 | 144,60 | 0,19% | 5.056.060,00 |
| 31.10.2025 | 145,31 | 145,54 | 143,17 | 144,33 | -0,98% | 6.200.287,00 |
| 30.10.2025 | 146,78 | 147,43 | 145,04 | 145,76 | -0,69% | 5.747.924,00 |
| 29.10.2025 | 149,24 | 150,14 | 146,39 | 146,77 | -2,03% | 7.637.094,00 |
| 28.10.2025 | 153,00 | 153,08 | 148,14 | 149,81 | -2,22% | 7.725.465,00 |
| 27.10.2025 | 156,53 | 156,86 | 152,93 | 153,21 | -2,80% | 10.233.700,00 |
| 24.10.2025 | 158,08 | 158,62 | 157,38 | 157,62 | -0,09% | 6.303.796,00 |
| 23.10.2025 | 157,18 | 158,96 | 156,45 | 157,77 | 0,58% | 8.147.392,00 |
| 22.10.2025 | 151,87 | 156,96 | 151,00 | 156,86 | 3,20% | 12.741.403,00 |
| 21.10.2025 | 154,67 | 155,93 | 142,33 | 152,00 | -3,83% | 28.418.144,00 |
| 20.10.2025 | 158,16 | 160,70 | 157,18 | 158,06 | 0,04% | 7.779.225,00 |
| 17.10.2025 | 156,90 | 158,91 | 156,90 | 158,00 | 1,29% | - |
| 16.10.2025 | 158,28 | 158,69 | 155,68 | 155,98 | -1,11% | 5.034.599,00 |
| 15.10.2025 | 157,84 | 159,95 | 157,45 | 157,73 | -0,84% | 4.683.588,00 |
| 14.10.2025 | 158,43 | 161,15 | 157,94 | 159,07 | -0,25% | 6.199.221,00 |
| 13.10.2025 | 158,50 | 159,53 | 156,61 | 159,47 | -0,62% | 5.684.527,00 |
| 10.10.2025 | 157,37 | 161,54 | 156,96 | 160,47 | 2,31% | 6.542.779,00 |
| 09.10.2025 | 155,28 | 156,88 | 153,51 | 156,85 | 1,02% | 4.455.569,00 |
| 08.10.2025 | 154,46 | 155,34 | 152,17 | 155,27 | 0,47% | 6.368.526,00 |
| 07.10.2025 | 153,50 | 155,14 | 152,31 | 154,55 | 0,66% | 6.789.297,00 |
| 06.10.2025 | 152,14 | 153,65 | 150,88 | 153,54 | 0,18% | 7.071.707,00 |
| 03.10.2025 | 155,80 | 156,40 | 151,15 | 153,27 | -2,94% | 11.151.497,00 |
| 02.10.2025 | 160,54 | 162,13 | 157,56 | 157,91 | -1,83% | 6.929.975,00 |
| 01.10.2025 | 162,87 | 164,06 | 158,45 | 160,86 | -0,83% | 8.633.674,00 |
| 30.09.2025 | 162,90 | 163,60 | 161,69 | 162,20 | -0,48% | 6.401.189,00 |
| 29.09.2025 | 164,53 | 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 | 163,54 | 164,82 | 162,76 | 163,00 | -0,47% | 6.373.388,00 |
| 23.09.2025 | 161,87 | 164,17 | 161,01 | 163,77 | 1,11% | 4.622.158,00 |
| 22.09.2025 | 162,18 | 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 | 163,99 | 164,72 | 161,12 | 161,76 | -2,73% | 6.547.651,00 |
| 17.09.2025 | 163,79 | 167,08 | 163,34 | 166,30 | 2,05% | 5.591.208,00 |
| 16.09.2025 | 162,03 | 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 | 161,66 | 162,79 | 159,57 | 162,72 | 0,72% | 6.056.133,00 |
| 05.09.2025 | 161,47 | 162,06 | 160,07 | 161,55 | 0,25% | 4.056.764,00 |
| 04.09.2025 | 162,16 | 164,50 | 159,79 | 161,15 | -1,27% | 7.839.526,00 |
| 03.09.2025 | 165,70 | 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 | 165,90 | 166,02 | 163,93 | 164,19 | -1,49% | 5.164.378,00 |
| 26.08.2025 | 167,34 | 167,58 | 165,53 | 166,68 | -0,41% | 5.855.005,00 |
| 25.08.2025 | 171,76 | 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 | 173,00 | 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 | 165,94 | 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 |