188,153$
0,05%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 191,15 | 191,54 | 186,66 | 188,05 | -0,47% | 5.635.385,00 |
| 05.08.2026 | 188,31 | 190,36 | 185,50 | 188,93 | 1,08% | 5.540.543,00 |
| 04.08.2026 | 186,00 | 187,46 | 184,36 | 186,91 | -0,27% | 5.387.387,00 |
| 03.08.2026 | 192,40 | 192,68 | 187,34 | 187,41 | -1,79% | 3.986.486,00 |
| 31.07.2026 | 190,08 | 193,46 | 188,95 | 190,82 | -0,61% | 5.446.004,00 |
| 30.07.2026 | 193,20 | 195,92 | 191,67 | 192,00 | -3,25% | 6.800.123,00 |
| 29.07.2026 | 201,00 | 202,57 | 198,19 | 198,44 | -0,86% | 3.918.573,00 |
| 28.07.2026 | 198,76 | 207,76 | 198,68 | 200,17 | 2,31% | 8.067.555,00 |
| 27.07.2026 | 193,00 | 196,79 | 192,55 | 195,66 | 1,38% | 3.699.560,00 |
| 24.07.2026 | 192,59 | 195,63 | 191,78 | 193,00 | 0,98% | 4.438.802,00 |
| 23.07.2026 | 192,00 | 194,72 | 189,05 | 191,12 | -1,64% | 6.450.136,00 |
| 22.07.2026 | 192,03 | 199,78 | 189,38 | 194,30 | 3,33% | 7.799.122,00 |
| 21.07.2026 | 191,80 | 193,00 | 187,31 | 188,04 | -2,43% | 6.511.132,00 |
| 20.07.2026 | 192,80 | 194,90 | 191,16 | 192,72 | -0,13% | 4.754.637,00 |
| 17.07.2026 | 191,99 | 194,62 | 190,60 | 192,98 | 1,65% | 5.203.084,00 |
| 16.07.2026 | 182,47 | 190,00 | 181,66 | 189,84 | 4,95% | 5.852.912,00 |
| 15.07.2026 | 176,45 | 181,12 | 175,76 | 180,88 | 2,80% | 4.178.320,00 |
| 14.07.2026 | 180,68 | 182,00 | 175,84 | 175,95 | -2,35% | 4.625.705,00 |
| 13.07.2026 | 181,72 | 184,18 | 179,75 | 180,19 | -0,79% | 3.494.819,00 |
| 10.07.2026 | 181,57 | 182,52 | 178,45 | 181,62 | 0,25% | 4.384.502,00 |
| 09.07.2026 | 186,58 | 187,45 | 180,64 | 181,17 | -3,15% | 5.092.623,00 |
| 08.07.2026 | 187,29 | 189,62 | 185,89 | 187,07 | -0,38% | 3.652.649,00 |
| 07.07.2026 | 189,19 | 189,70 | 185,28 | 187,79 | 1,64% | 3.893.000,00 |
| 06.07.2026 | 182,75 | 184,99 | 181,59 | 184,76 | 1,37% | 4.127.218,00 |
| 02.07.2026 | 181,03 | 183,83 | 179,52 | 182,27 | 2,58% | 4.928.809,00 |
| 01.07.2026 | 180,82 | 181,54 | 176,50 | 177,69 | -1,78% | 5.910.580,00 |
| 30.06.2026 | 181,73 | 186,00 | 179,00 | 180,91 | -1,07% | 9.090.791,00 |
| 29.06.2026 | 180,61 | 183,30 | 179,65 | 182,87 | 1,16% | 5.039.946,00 |
| 26.06.2026 | 179,93 | 182,62 | 179,25 | 180,77 | 1,03% | 7.839.317,00 |
| 25.06.2026 | 176,13 | 180,76 | 175,84 | 178,93 | 0,08% | 3.162.842,00 |
| 24.06.2026 | 178,89 | 180,07 | 176,56 | 178,78 | 0,05% | 4.728.844,00 |
| 23.06.2026 | 177,67 | 179,38 | 175,61 | 178,69 | 3,19% | 3.444.229,00 |
| 22.06.2026 | 178,05 | 178,89 | 172,29 | 173,17 | -2,66% | 4.491.566,00 |
| 19.06.2026 | 176,85 | 178,74 | 175,94 | 177,90 | -0,28% | - |
| 18.06.2026 | 179,58 | 180,47 | 177,04 | 178,40 | -0,58% | 11.732.384,00 |
| 17.06.2026 | 182,47 | 182,86 | 178,49 | 179,44 | -2,51% | 7.435.827,00 |
| 16.06.2026 | 182,31 | 186,22 | 181,32 | 184,06 | 1,24% | 6.047.689,00 |
| 15.06.2026 | 182,00 | 183,93 | 180,64 | 181,81 | -1,35% | 6.070.478,00 |
| 12.06.2026 | 181,00 | 185,12 | 180,42 | 184,30 | 1,95% | 3.325.929,00 |
| 11.06.2026 | 184,57 | 184,91 | 180,23 | 180,77 | -1,19% | 5.530.680,00 |
| 10.06.2026 | 180,94 | 183,11 | 179,23 | 182,95 | 2,50% | 4.446.002,00 |
| 09.06.2026 | 175,04 | 179,16 | 172,40 | 178,49 | 1,38% | 4.246.153,00 |
| 08.06.2026 | 178,41 | 180,00 | 174,46 | 176,06 | -1,25% | 3.540.102,00 |
| 05.06.2026 | 176,77 | 180,36 | 175,07 | 178,29 | 1,89% | 4.599.256,00 |
| 04.06.2026 | 177,89 | 179,30 | 174,73 | 174,99 | -0,54% | 3.411.911,00 |
| 03.06.2026 | 173,95 | 178,92 | 173,50 | 175,94 | 1,31% | 3.262.942,00 |
| 02.06.2026 | 170,15 | 175,23 | 170,00 | 173,66 | 0,58% | 4.029.645,00 |
| 01.06.2026 | 175,64 | 176,12 | 172,18 | 172,66 | -2,66% | 3.786.187,00 |
| 29.05.2026 | 176,65 | 178,09 | 174,89 | 177,38 | -0,67% | 5.950.357,00 |
| 28.05.2026 | 182,02 | 183,69 | 178,21 | 178,57 | -1,91% | 3.793.568,00 |
| 27.05.2026 | 182,79 | 183,23 | 180,28 | 182,04 | 0,28% | 4.734.492,00 |
| 26.05.2026 | 189,78 | 190,00 | 181,12 | 181,53 | -3,95% | 4.947.475,00 |
| 22.05.2026 | 187,60 | 190,49 | 187,35 | 188,99 | 0,28% | 2.385.628,00 |
| 21.05.2026 | 188,19 | 189,70 | 187,22 | 188,46 | -0,09% | 3.644.126,00 |
| 20.05.2026 | 189,36 | 189,91 | 185,64 | 188,63 | -1,53% | 6.328.392,00 |
| 19.05.2026 | 191,00 | 193,05 | 188,54 | 191,57 | 0,04% | 5.743.199,00 |
| 18.05.2026 | 189,43 | 191,98 | 186,97 | 191,50 | 1,00% | 3.770.953,00 |
| 15.05.2026 | 192,51 | 192,95 | 189,42 | 189,61 | -1,17% | 5.383.227,00 |
| 14.05.2026 | 188,23 | 192,92 | 187,63 | 191,86 | 2,10% | 5.355.104,00 |
| 13.05.2026 | 187,49 | 189,64 | 185,39 | 187,91 | 0,52% | 4.887.340,00 |
| 12.05.2026 | 183,79 | 190,91 | 180,00 | 186,93 | 2,65% | 7.866.911,00 |
| 11.05.2026 | 173,04 | 182,28 | 172,96 | 182,11 | 6,50% | 7.016.901,00 |
| 08.05.2026 | 171,83 | 172,25 | 170,31 | 170,99 | -0,07% | 4.631.799,00 |
| 07.05.2026 | 169,65 | 171,74 | 168,94 | 171,11 | 0,34% | 4.316.247,00 |
| 06.05.2026 | 169,44 | 171,24 | 168,61 | 170,53 | 0,63% | 4.559.139,00 |
| 05.05.2026 | 168,59 | 169,64 | 166,00 | 169,46 | 0,16% | 4.305.398,00 |
| 04.05.2026 | 166,39 | 171,75 | 165,75 | 169,19 | 1,69% | 4.462.041,00 |
| 01.05.2026 | 165,98 | 167,62 | 165,51 | 166,38 | 0,79% | 4.217.110,00 |
| 30.04.2026 | 163,43 | 166,82 | 162,51 | 165,07 | 1,45% | 4.813.557,00 |
| 29.04.2026 | 164,14 | 164,79 | 161,94 | 162,71 | -1,92% | 3.779.339,00 |
| 28.04.2026 | 163,28 | 166,27 | 162,50 | 165,89 | 3,10% | 4.067.225,00 |
| 27.04.2026 | 163,05 | 164,91 | 160,67 | 160,90 | -2,01% | 4.617.156,00 |
| 24.04.2026 | 167,93 | 168,16 | 162,92 | 164,20 | -2,95% | 5.095.766,00 |
| 23.04.2026 | 164,75 | 170,88 | 163,70 | 169,19 | 3,20% | 6.402.521,00 |
| 22.04.2026 | 157,85 | 164,70 | 156,00 | 163,95 | 6,98% | 7.747.157,00 |
| 21.04.2026 | 157,14 | 157,67 | 153,18 | 153,25 | -2,73% | 5.147.616,00 |
| 20.04.2026 | 159,09 | 160,07 | 157,10 | 157,55 | -0,15% | 4.324.883,00 |
| 17.04.2026 | 155,16 | 158,02 | 154,90 | 157,79 | 0,99% | 5.646.057,00 |
| 16.04.2026 | 156,81 | 158,43 | 155,26 | 156,24 | -0,60% | 3.510.733,00 |
| 15.04.2026 | 158,99 | 159,55 | 157,11 | 157,19 | -1,43% | 3.931.150,00 |
| 14.04.2026 | 160,16 | 161,41 | 157,87 | 159,47 | -2,02% | 4.324.373,00 |
| 13.04.2026 | 160,47 | 163,66 | 160,03 | 162,75 | 1,43% | 6.029.081,00 |
| 10.04.2026 | 161,82 | 161,82 | 158,18 | 160,45 | -0,50% | 4.412.747,00 |
| 09.04.2026 | 159,36 | 162,31 | 159,17 | 161,25 | 0,19% | 3.334.106,00 |
| 08.04.2026 | 156,77 | 161,19 | 155,14 | 160,94 | 2,19% | 5.305.601,00 |
| 07.04.2026 | 160,38 | 161,14 | 157,29 | 157,49 | -1,78% | 3.443.020,00 |
| 06.04.2026 | 158,10 | 160,37 | 157,53 | 160,34 | 1,42% | 2.804.569,00 |
| 02.04.2026 | 157,35 | 159,48 | 156,25 | 158,10 | 0,49% | 4.565.385,00 |
| 01.04.2026 | 162,47 | 162,47 | 151,63 | 157,33 | -4,84% | 10.125.625,00 |
| 31.03.2026 | 166,48 | 166,48 | 163,98 | 165,34 | 0,31% | 3.428.861,00 |
| 30.03.2026 | 165,71 | 165,74 | 163,71 | 164,83 | 0,79% | 4.388.354,00 |
| 27.03.2026 | 162,71 | 165,27 | 162,25 | 163,54 | 0,65% | 3.619.890,00 |
| 26.03.2026 | 165,50 | 166,00 | 161,93 | 162,49 | -1,82% | 3.053.515,00 |
| 25.03.2026 | 164,62 | 165,99 | 163,00 | 165,50 | 0,99% | 3.690.319,00 |
| 24.03.2026 | 162,98 | 167,50 | 161,82 | 163,87 | 0,39% | 4.876.633,00 |
| 23.03.2026 | 164,21 | 164,96 | 162,44 | 163,24 | 0,08% | 3.944.236,00 |
| 20.03.2026 | 163,53 | 164,63 | 161,83 | 163,11 | -0,16% | 9.565.485,00 |
| 19.03.2026 | 164,60 | 165,25 | 161,85 | 163,37 | -1,67% | 4.469.173,00 |
| 18.03.2026 | 171,00 | 171,00 | 164,90 | 166,14 | -3,87% | 4.669.606,00 |
| 17.03.2026 | 176,26 | 176,80 | 172,52 | 172,83 | -1,12% | 3.533.693,00 |