131,201$
0,62%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 130,48 | 132,12 | 130,41 | 131,21 | 0,63% | 3.570.393,00 |
| 20.11.2024 | 129,77 | 131,24 | 128,80 | 130,39 | 0,66% | 4.172.863,00 |
| 19.11.2024 | 131,30 | 131,42 | 128,78 | 129,54 | -1,66% | 5.482.561,00 |
| 18.11.2024 | 129,54 | 131,96 | 128,81 | 131,72 | 2,43% | 4.907.141,00 |
| 15.11.2024 | 128,39 | 130,15 | 128,34 | 128,59 | 0,30% | 9.066.012,00 |
| 14.11.2024 | 123,83 | 128,36 | 123,83 | 128,20 | 2,36% | 6.851.833,00 |
| 13.11.2024 | 124,80 | 126,42 | 124,21 | 125,24 | 0,82% | 4.936.218,00 |
| 12.11.2024 | 125,20 | 125,90 | 123,85 | 124,22 | -0,58% | 3.837.081,00 |
| 11.11.2024 | 125,91 | 126,97 | 124,80 | 124,95 | -1,02% | 5.101.656,00 |
| 08.11.2024 | 124,45 | 126,82 | 123,56 | 126,24 | 1,99% | 6.365.289,00 |
| 07.11.2024 | 126,53 | 126,90 | 123,68 | 123,78 | -1,22% | 10.545.473,00 |
| 06.11.2024 | 132,98 | 132,98 | 125,14 | 125,31 | -5,20% | 10.223.000,00 |
| 05.11.2024 | 130,73 | 132,33 | 130,27 | 132,19 | 1,43% | 3.333.533,00 |
| 04.11.2024 | 131,23 | 131,64 | 129,68 | 130,33 | -0,24% | 3.854.620,00 |
| 01.11.2024 | 132,66 | 133,27 | 130,33 | 130,65 | -1,54% | 5.833.198,00 |
| 31.10.2024 | 132,25 | 134,15 | 131,87 | 132,70 | 0,45% | 5.666.642,00 |
| 30.10.2024 | 131,57 | 132,30 | 131,00 | 132,11 | 0,41% | 4.385.847,00 |
| 29.10.2024 | 130,30 | 132,13 | 130,12 | 131,57 | 0,82% | 5.500.599,00 |
| 28.10.2024 | 129,63 | 130,54 | 128,74 | 130,50 | 0,49% | 5.526.043,00 |
| 25.10.2024 | 133,02 | 133,27 | 129,57 | 129,86 | -2,21% | 3.888.565,00 |
| 24.10.2024 | 131,89 | 132,91 | 131,34 | 132,80 | 1,06% | 5.378.860,00 |
| 23.10.2024 | 129,98 | 131,41 | 129,03 | 131,41 | 0,00% | 6.993.514,00 |
| 22.10.2024 | 123,32 | 131,97 | 123,22 | 131,41 | 10,47% | 14.411.776,00 |
| 21.10.2024 | 120,19 | 120,44 | 118,52 | 118,96 | -1,04% | 5.595.527,00 |
| 18.10.2024 | 120,06 | 120,76 | 119,25 | 120,21 | 0,06% | 4.046.070,00 |
| 17.10.2024 | 120,90 | 121,06 | 119,83 | 120,14 | -0,62% | 2.929.199,00 |
| 16.10.2024 | 120,13 | 120,99 | 119,81 | 120,89 | 0,39% | 2.794.279,00 |
| 15.10.2024 | 120,28 | 121,32 | 120,03 | 120,42 | 0,28% | 5.496.927,00 |
| 14.10.2024 | 120,01 | 120,39 | 119,58 | 120,08 | -0,02% | 3.719.421,00 |
| 11.10.2024 | 119,65 | 120,17 | 119,03 | 120,10 | 0,59% | 2.630.090,00 |
| 10.10.2024 | 120,62 | 121,58 | 119,13 | 119,39 | -0,66% | 3.606.720,00 |
| 09.10.2024 | 118,81 | 120,29 | 118,71 | 120,18 | 1,16% | 3.212.432,00 |
| 08.10.2024 | 119,24 | 119,58 | 118,25 | 118,80 | -0,09% | 3.522.076,00 |
| 07.10.2024 | 118,91 | 118,96 | 118,28 | 118,91 | -0,16% | 5.110.318,00 |
| 04.10.2024 | 117,74 | 119,11 | 117,53 | 119,10 | 0,61% | 4.124.746,00 |
| 03.10.2024 | 119,27 | 119,60 | 117,80 | 118,38 | -1,02% | 4.523.227,00 |
| 02.10.2024 | 120,30 | 120,37 | 119,27 | 119,60 | -0,82% | 3.425.069,00 |
| 01.10.2024 | 121,50 | 121,96 | 120,33 | 120,59 | -0,67% | 5.466.105,00 |
| 30.09.2024 | 121,25 | 121,77 | 120,55 | 121,40 | 0,65% | 6.948.421,00 |
| 27.09.2024 | 121,12 | 121,49 | 120,56 | 120,62 | -0,19% | 6.046.633,00 |
| 26.09.2024 | 120,20 | 121,43 | 119,70 | 120,85 | -0,69% | 6.350.876,00 |
| 25.09.2024 | 121,90 | 122,76 | 121,04 | 121,69 | 0,40% | 6.473.964,00 |
| 24.09.2024 | 120,42 | 121,57 | 120,13 | 121,21 | 0,10% | 4.056.879,00 |
| 23.09.2024 | 120,93 | 121,60 | 120,42 | 121,09 | 0,25% | 4.638.986,00 |
| 20.09.2024 | 119,50 | 120,85 | 119,16 | 120,79 | 0,88% | 18.374.398,00 |
| 19.09.2024 | 120,60 | 120,76 | 119,40 | 119,74 | -1,01% | 7.688.559,00 |
| 18.09.2024 | 122,91 | 123,00 | 120,39 | 120,96 | -1,84% | 9.398.566,00 |
| 17.09.2024 | 124,80 | 125,08 | 122,07 | 123,23 | -2,18% | 6.344.954,00 |
| 16.09.2024 | 126,15 | 126,99 | 125,34 | 125,97 | 0,28% | 5.549.552,00 |
| 13.09.2024 | 124,92 | 125,87 | 124,46 | 125,62 | 0,78% | 3.779.628,00 |
| 12.09.2024 | 125,00 | 125,50 | 123,30 | 124,65 | -0,49% | 6.055.795,00 |
| 11.09.2024 | 126,50 | 126,50 | 124,22 | 125,26 | -1,18% | 4.506.307,00 |
| 10.09.2024 | 127,36 | 127,91 | 125,63 | 126,75 | -0,55% | 4.922.075,00 |
| 09.09.2024 | 125,72 | 128,22 | 125,72 | 127,45 | 1,30% | 4.497.526,00 |
| 06.09.2024 | 125,06 | 126,45 | 125,00 | 125,81 | 0,50% | 8.412.610,00 |
| 05.09.2024 | 126,88 | 127,45 | 125,03 | 125,18 | -1,13% | 5.638.231,00 |
| 04.09.2024 | 126,00 | 127,41 | 125,29 | 126,61 | 0,72% | 5.340.838,00 |
| 03.09.2024 | 123,57 | 126,19 | 123,21 | 125,71 | 1,96% | 6.352.596,00 |
| 30.08.2024 | 122,73 | 123,45 | 122,32 | 123,29 | 0,60% | 5.602.949,00 |
| 29.08.2024 | 122,86 | 122,86 | 121,76 | 122,55 | -0,02% | 3.619.544,00 |
| 28.08.2024 | 122,65 | 123,05 | 121,95 | 122,57 | 0,13% | 4.430.029,00 |
| 27.08.2024 | 121,76 | 122,55 | 121,29 | 122,41 | 0,96% | 3.511.787,00 |
| 26.08.2024 | 120,03 | 121,60 | 120,03 | 121,25 | 0,92% | 3.061.832,00 |
| 23.08.2024 | 120,10 | 120,27 | 119,57 | 120,15 | 0,04% | 2.896.459,00 |
| 22.08.2024 | 120,01 | 120,21 | 119,10 | 120,10 | 0,08% | 4.156.337,00 |
| 21.08.2024 | 119,17 | 120,09 | 118,96 | 120,00 | 0,86% | 4.159.668,00 |
| 20.08.2024 | 118,46 | 119,10 | 118,09 | 118,98 | 0,45% | 3.837.898,00 |
| 19.08.2024 | 118,14 | 118,84 | 117,95 | 118,45 | 0,33% | 3.701.451,00 |
| 16.08.2024 | 118,11 | 118,40 | 117,23 | 118,06 | 0,14% | 3.707.409,00 |
| 15.08.2024 | 117,19 | 117,95 | 116,61 | 117,89 | 0,59% | 4.422.255,00 |
| 14.08.2024 | 117,32 | 118,08 | 117,09 | 117,20 | -0,60% | 4.067.977,00 |
| 13.08.2024 | 116,13 | 118,07 | 115,87 | 117,91 | 1,57% | 5.328.216,00 |
| 12.08.2024 | 116,10 | 116,77 | 115,72 | 116,09 | 0,07% | 4.860.454,00 |
| 09.08.2024 | 116,29 | 116,58 | 115,62 | 116,01 | -0,24% | 3.814.669,00 |
| 08.08.2024 | 115,17 | 116,87 | 114,94 | 116,29 | 0,48% | 3.548.525,00 |
| 07.08.2024 | 114,40 | 116,43 | 114,20 | 115,74 | 1,35% | 3.645.019,00 |
| 06.08.2024 | 113,56 | 115,42 | 113,20 | 114,20 | 0,56% | 6.275.497,00 |
| 05.08.2024 | 116,92 | 117,96 | 113,15 | 113,56 | -3,62% | 10.890.810,00 |
| 02.08.2024 | 118,09 | 119,06 | 115,16 | 117,82 | 0,31% | 7.405.946,00 |
| 01.08.2024 | 115,78 | 117,83 | 114,91 | 117,46 | 2,00% | 7.088.736,00 |
| 31.07.2024 | 114,20 | 116,27 | 113,99 | 115,16 | 0,40% | 5.519.642,00 |
| 30.07.2024 | 114,09 | 114,83 | 113,62 | 114,70 | 0,26% | 5.122.843,00 |
| 29.07.2024 | 113,32 | 114,47 | 112,43 | 114,40 | 0,92% | 4.835.028,00 |
| 26.07.2024 | 113,20 | 113,50 | 112,56 | 113,36 | 0,14% | 5.381.717,00 |
| 25.07.2024 | 111,83 | 113,68 | 111,41 | 113,20 | 1,58% | 6.976.925,00 |
| 24.07.2024 | 109,93 | 111,69 | 109,37 | 111,44 | 1,72% | 7.366.125,00 |
| 23.07.2024 | 109,25 | 111,36 | 108,00 | 109,56 | 2,18% | 7.560.262,00 |
| 22.07.2024 | 107,63 | 107,72 | 106,76 | 107,22 | 0,09% | 5.601.159,00 |
| 19.07.2024 | 108,19 | 108,58 | 106,97 | 107,12 | -0,32% | 4.819.336,00 |
| 18.07.2024 | 107,26 | 109,18 | 107,18 | 107,46 | -0,78% | 4.510.489,00 |
| 17.07.2024 | 106,35 | 108,81 | 106,35 | 108,31 | 2,08% | 5.411.106,00 |
| 16.07.2024 | 105,23 | 106,14 | 104,84 | 106,10 | 0,98% | 2.731.570,00 |
| 15.07.2024 | 106,00 | 106,13 | 104,92 | 105,07 | -0,83% | 3.607.006,00 |
| 12.07.2024 | 105,18 | 106,63 | 105,00 | 105,95 | 0,90% | 3.541.781,00 |
| 11.07.2024 | 102,76 | 105,00 | 102,75 | 105,00 | 2,18% | 3.952.547,00 |
| 10.07.2024 | 101,76 | 102,92 | 101,68 | 102,76 | 1,07% | 3.089.512,00 |
| 09.07.2024 | 102,72 | 102,90 | 101,62 | 101,67 | -0,90% | 4.460.097,00 |
| 08.07.2024 | 102,07 | 102,95 | 101,85 | 102,59 | 0,46% | 6.081.328,00 |
| 05.07.2024 | 101,15 | 102,35 | 100,80 | 102,12 | 0,69% | 3.569.063,00 |
| 03.07.2024 | 101,78 | 101,93 | 101,11 | 101,42 | -0,22% | 1.647.837,00 |