173,210$
1,90%
Echtzeit-Aktienkurs Philip Morris International
Bid:
Ask:
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 169,50 | 173,29 | 169,25 | 173,25 | 1,92% | 5.339,00 |
| 06.03.2026 | 168,52 | 170,08 | 166,90 | 169,98 | 0,16% | 5.339,00 |
| 05.03.2026 | 176,76 | 176,90 | 167,94 | 169,70 | -5,22% | 8.444.299,00 |
| 04.03.2026 | 177,50 | 179,31 | 175,83 | 179,04 | 0,62% | 4.457.306,00 |
| 03.03.2026 | 183,06 | 183,13 | 175,64 | 177,93 | -3,20% | 6.670.038,00 |
| 02.03.2026 | 186,50 | 187,50 | 183,58 | 183,82 | -1,61% | 3.428.943,00 |
| 27.02.2026 | 188,14 | 190,11 | 185,70 | 186,83 | -0,36% | 4.975.111,00 |
| 26.02.2026 | 190,00 | 190,25 | 187,16 | 187,50 | -1,21% | 4.682.403,00 |
| 25.02.2026 | 186,46 | 191,30 | 185,66 | 189,80 | 1,50% | 6.421.480,00 |
| 24.02.2026 | 186,23 | 187,58 | 183,39 | 187,00 | -0,12% | 4.029.435,00 |
| 23.02.2026 | 183,74 | 188,26 | 183,53 | 187,22 | 2,08% | 5.073.632,00 |
| 20.02.2026 | 184,14 | 185,00 | 182,12 | 183,40 | -0,05% | 3.845.529,00 |
| 19.02.2026 | 181,99 | 183,79 | 180,21 | 183,50 | 0,45% | 3.336.733,00 |
| 18.02.2026 | 184,67 | 185,00 | 182,15 | 182,67 | -0,53% | 3.549.838,00 |
| 17.02.2026 | 187,56 | 187,56 | 183,30 | 183,65 | -2,06% | 4.809.596,00 |
| 13.02.2026 | 188,49 | 190,25 | 186,80 | 187,51 | -0,76% | 3.770.609,00 |
| 12.02.2026 | 186,05 | 190,98 | 185,87 | 188,95 | 1,44% | 5.567.664,00 |
| 11.02.2026 | 182,50 | 188,35 | 181,97 | 186,27 | 1,96% | 6.572.747,00 |
| 10.02.2026 | 181,64 | 183,31 | 179,71 | 182,69 | 0,47% | 4.114.493,00 |
| 09.02.2026 | 182,17 | 183,85 | 178,58 | 181,83 | -0,54% | 5.384.323,00 |
| 06.02.2026 | 179,83 | 186,55 | 178,00 | 182,81 | 0,45% | 8.571.818,00 |
| 05.02.2026 | 182,50 | 184,40 | 180,66 | 182,00 | 0,89% | 7.392.257,00 |
| 04.02.2026 | 179,26 | 180,45 | 177,31 | 180,39 | 1,92% | 8.063.892,00 |
| 03.02.2026 | 180,43 | 181,77 | 176,84 | 177,00 | -1,63% | 8.389.823,00 |
| 02.02.2026 | 180,86 | 180,86 | 177,13 | 179,94 | 0,28% | 6.387.051,00 |
| 30.01.2026 | 177,84 | 180,09 | 175,14 | 179,44 | 0,87% | 8.239.609,00 |
| 29.01.2026 | 178,71 | 180,25 | 177,02 | 177,89 | -0,39% | 7.578.894,00 |
| 28.01.2026 | 178,11 | 181,00 | 177,38 | 178,59 | -0,16% | 4.399.144,00 |
| 27.01.2026 | 175,97 | 179,31 | 174,67 | 178,88 | 1,78% | 3.887.715,00 |
| 26.01.2026 | 173,50 | 176,08 | 173,11 | 175,76 | 1,58% | 5.300.359,00 |
| 23.01.2026 | 170,07 | 173,25 | 168,74 | 173,02 | 1,75% | 5.035.961,00 |
| 22.01.2026 | 169,08 | 170,16 | 167,00 | 170,05 | 0,73% | 4.060.497,00 |
| 21.01.2026 | 167,50 | 169,02 | 163,13 | 168,81 | 0,98% | 5.897.755,00 |
| 20.01.2026 | 171,00 | 171,62 | 166,99 | 167,18 | -3,71% | 5.942.670,00 |
| 16.01.2026 | 171,67 | 174,28 | 170,77 | 173,62 | 0,61% | 5.068.244,00 |
| 15.01.2026 | 170,34 | 174,01 | 170,03 | 172,56 | 0,87% | 4.997.237,00 |
| 14.01.2026 | 166,65 | 171,33 | 166,57 | 171,08 | 3,15% | 6.383.354,00 |
| 13.01.2026 | 164,65 | 166,76 | 163,31 | 165,85 | 0,42% | 3.983.222,00 |
| 12.01.2026 | 162,88 | 165,33 | 162,33 | 165,16 | 1,57% | 6.045.155,00 |
| 09.01.2026 | 159,18 | 162,78 | 159,18 | 162,61 | 2,39% | 4.371.146,00 |
| 08.01.2026 | 155,83 | 159,43 | 155,51 | 158,81 | 2,36% | 3.668.199,00 |
| 07.01.2026 | 155,01 | 156,42 | 153,71 | 155,15 | -0,01% | 6.114.314,00 |
| 06.01.2026 | 159,77 | 160,20 | 155,14 | 155,16 | -2,94% | 5.223.417,00 |
| 05.01.2026 | 159,00 | 160,45 | 155,30 | 159,86 | -0,27% | 8.234.429,00 |