125,830$
0,52%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.409.478,00 |
| 04.09.2024 | 126,00 | 127,41 | 125,29 | 126,61 | 0,72% | 5.180.587,00 |
| 03.09.2024 | 123,57 | 126,19 | 123,21 | 125,71 | 1,96% | 6.229.151,00 |
| 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% | 2.539.391,00 |
| 28.08.2024 | 122,65 | 123,05 | 121,95 | 122,57 | 0,13% | 4.343.723,00 |
| 27.08.2024 | 121,76 | 122,55 | 121,29 | 122,41 | 0,96% | 3.493.093,00 |
| 26.08.2024 | 120,03 | 121,60 | 120,03 | 121,25 | 0,92% | 2.990.606,00 |
| 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% | 4.075.442,00 |
| 21.08.2024 | 119,17 | 120,09 | 118,96 | 120,00 | 0,86% | 3.929.293,00 |
| 20.08.2024 | 118,46 | 119,10 | 118,09 | 118,98 | 0,45% | 3.611.441,00 |
| 19.08.2024 | 118,14 | 118,84 | 117,95 | 118,45 | 0,33% | 3.661.023,00 |
| 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% | 4.239.411,00 |
| 14.08.2024 | 117,32 | 118,08 | 117,09 | 117,20 | -0,60% | 4.025.761,00 |
| 13.08.2024 | 116,13 | 118,07 | 115,87 | 117,91 | 1,57% | 5.306.049,00 |
| 12.08.2024 | 116,10 | 116,77 | 115,72 | 116,09 | 0,07% | 4.573.489,00 |
| 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% | 3.535.566,00 |
| 07.08.2024 | 114,40 | 116,43 | 114,20 | 115,74 | 1,35% | 3.613.470,00 |
| 06.08.2024 | 113,56 | 115,42 | 113,20 | 114,20 | 0,56% | 6.120.226,00 |
| 05.08.2024 | 116,92 | 117,96 | 113,15 | 113,56 | -3,62% | 10.875.096,00 |
| 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% | 6.996.034,00 |
| 31.07.2024 | 114,20 | 116,27 | 113,99 | 115,16 | 0,40% | 5.518.786,00 |
| 30.07.2024 | 114,09 | 114,83 | 113,62 | 114,70 | 0,26% | 5.098.682,00 |
| 29.07.2024 | 113,32 | 114,47 | 112,43 | 114,40 | 0,92% | 4.823.832,00 |
| 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% | 6.842.028,00 |
| 24.07.2024 | 109,93 | 111,69 | 109,37 | 111,44 | 1,72% | 7.337.566,00 |
| 23.07.2024 | 109,25 | 111,36 | 108,00 | 109,56 | 2,18% | 7.259.195,00 |
| 22.07.2024 | 107,63 | 107,72 | 106,76 | 107,22 | 0,09% | 5.592.921,00 |
| 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% | 4.431.078,00 |
| 17.07.2024 | 106,35 | 108,81 | 106,35 | 108,31 | 2,08% | 5.387.568,00 |
| 16.07.2024 | 105,23 | 106,14 | 104,84 | 106,10 | 0,98% | 2.661.188,00 |
| 15.07.2024 | 106,00 | 106,13 | 104,92 | 105,07 | -0,83% | 3.415.595,00 |
| 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% | 3.739.370,00 |
| 10.07.2024 | 101,76 | 102,92 | 101,68 | 102,76 | 1,07% | 3.053.724,00 |
| 09.07.2024 | 102,72 | 102,90 | 101,62 | 101,67 | -0,90% | 4.053.021,00 |
| 08.07.2024 | 102,07 | 102,95 | 101,85 | 102,59 | 0,46% | 5.346.563,00 |
| 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 |
| 02.07.2024 | 101,29 | 101,94 | 101,11 | 101,64 | 0,39% | 2.898.444,00 |
| 01.07.2024 | 101,98 | 103,29 | 101,18 | 101,25 | -0,08% | 2.772.811,00 |
| 28.06.2024 | 101,53 | 101,76 | 100,92 | 101,33 | -0,24% | 7.299.472,00 |
| 27.06.2024 | 102,20 | 102,29 | 101,09 | 101,57 | -0,38% | 3.965.332,00 |
| 26.06.2024 | 101,47 | 102,26 | 101,45 | 101,96 | -0,08% | 3.816.645,00 |
| 25.06.2024 | 102,00 | 102,16 | 101,35 | 102,04 | 0,17% | 6.318.749,00 |
| 24.06.2024 | 100,19 | 102,06 | 99,86 | 101,87 | 1,95% | 4.965.876,00 |
| 21.06.2024 | 99,89 | 100,50 | 98,93 | 99,92 | -1,26% | 10.033.099,00 |
| 20.06.2024 | 101,46 | 101,74 | 100,60 | 101,20 | -0,04% | 4.585.995,00 |
| 18.06.2024 | 99,33 | 101,87 | 99,31 | 101,24 | -0,79% | 5.990.946,00 |
| 17.06.2024 | 101,68 | 102,20 | 101,23 | 102,05 | -0,15% | 4.704.835,00 |
| 14.06.2024 | 101,95 | 102,33 | 101,51 | 102,20 | 0,22% | 5.643.631,00 |
| 13.06.2024 | 102,67 | 102,67 | 101,58 | 101,98 | -0,65% | 4.197.136,00 |
| 12.06.2024 | 104,25 | 104,31 | 102,24 | 102,65 | -1,13% | 4.009.174,00 |
| 11.06.2024 | 103,48 | 103,96 | 102,58 | 103,82 | 0,14% | 3.112.685,00 |
| 10.06.2024 | 103,55 | 103,88 | 102,60 | 103,68 | 0,07% | 3.772.001,00 |
| 07.06.2024 | 103,92 | 104,35 | 103,56 | 103,61 | -0,60% | 2.506.958,00 |
| 06.06.2024 | 104,00 | 104,90 | 103,53 | 104,24 | 0,16% | 4.309.474,00 |
| 05.06.2024 | 103,95 | 104,24 | 102,98 | 104,07 | 0,27% | 4.557.999,00 |
| 04.06.2024 | 102,91 | 104,11 | 102,56 | 103,79 | 0,81% | 4.980.062,00 |
| 03.06.2024 | 101,24 | 103,18 | 100,62 | 102,96 | 1,56% | 6.288.554,00 |
| 31.05.2024 | 99,28 | 101,52 | 99,28 | 101,38 | 1,98% | 7.528.798,00 |
| 30.05.2024 | 99,69 | 99,80 | 98,96 | 99,41 | -0,19% | 3.873.901,00 |
| 29.05.2024 | 99,85 | 99,99 | 99,21 | 99,60 | -0,45% | 4.433.288,00 |
| 28.05.2024 | 99,34 | 100,13 | 99,05 | 100,05 | 0,12% | 3.552.085,00 |
| 24.05.2024 | 100,24 | 100,79 | 99,59 | 99,93 | 0,28% | 4.053.913,00 |
| 23.05.2024 | 100,61 | 100,61 | 99,21 | 99,65 | -1,40% | 3.987.425,00 |
| 22.05.2024 | 99,53 | 101,18 | 99,21 | 101,07 | 0,84% | 3.701.870,00 |
| 21.05.2024 | 99,90 | 100,81 | 99,34 | 100,23 | 0,64% | 5.494.267,00 |
| 20.05.2024 | 99,87 | 100,47 | 99,42 | 99,59 | -0,24% | 4.796.738,00 |
| 17.05.2024 | 100,94 | 100,94 | 99,80 | 99,83 | -0,82% | 5.307.800,00 |
| 16.05.2024 | 100,71 | 101,46 | 100,52 | 100,66 | 0,09% | 4.407.145,00 |
| 15.05.2024 | 100,00 | 100,64 | 99,84 | 100,57 | 0,73% | 3.214.518,00 |
| 14.05.2024 | 99,50 | 100,14 | 99,41 | 99,84 | 0,55% | 3.289.936,00 |
| 13.05.2024 | 99,98 | 100,23 | 99,03 | 99,29 | -0,37% | 3.853.210,00 |
| 10.05.2024 | 99,60 | 99,99 | 99,34 | 99,66 | 0,20% | 4.149.342,00 |
| 09.05.2024 | 98,43 | 99,48 | 98,19 | 99,46 | 1,23% | 3.837.271,00 |
| 08.05.2024 | 97,55 | 98,51 | 97,18 | 98,25 | 0,74% | 5.765.430,00 |
| 07.05.2024 | 98,00 | 98,41 | 97,36 | 97,53 | 0,08% | 3.921.872,00 |
| 06.05.2024 | 97,76 | 97,90 | 96,65 | 97,45 | 0,05% | 3.895.061,00 |
| 03.05.2024 | 97,47 | 98,03 | 96,33 | 97,40 | 0,09% | 5.611.928,00 |
| 02.05.2024 | 96,38 | 97,99 | 95,88 | 97,31 | 1,31% | 5.606.492,00 |
| 01.05.2024 | 94,64 | 97,23 | 94,63 | 96,05 | 1,17% | 6.459.223,00 |
| 30.04.2024 | 95,62 | 95,86 | 94,42 | 94,94 | -0,69% | 6.414.739,00 |
| 29.04.2024 | 95,05 | 95,74 | 95,03 | 95,60 | 0,61% | 3.508.644,00 |
| 26.04.2024 | 95,80 | 96,62 | 94,94 | 95,02 | -1,11% | 5.391.012,00 |
| 25.04.2024 | 99,50 | 99,90 | 95,95 | 96,09 | -2,96% | 7.416.364,00 |
| 24.04.2024 | 96,80 | 99,10 | 95,64 | 99,02 | 1,39% | 13.298.636,00 |
| 23.04.2024 | 94,39 | 97,71 | 93,84 | 97,66 | 3,83% | 12.385.587,00 |
| 22.04.2024 | 93,51 | 94,28 | 92,94 | 94,06 | 0,31% | 8.633.766,00 |
| 19.04.2024 | 91,54 | 94,03 | 91,38 | 93,77 | 2,82% | 8.710.167,00 |
| 18.04.2024 | 90,79 | 91,23 | 90,65 | 91,20 | 0,68% | 4.041.585,00 |
| 17.04.2024 | 89,89 | 90,63 | 89,30 | 90,58 | 1,21% | 4.761.796,00 |
| 16.04.2024 | 88,60 | 89,65 | 88,43 | 89,50 | 1,02% | 4.615.141,00 |