131,550$
0,89%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 130,80 | 131,52 | 130,31 | 130,98 | 0,45% | 8.403.538,00 |
| 04.02.2025 | 131,13 | 131,16 | 129,91 | 130,39 | 0,00% | 5.230.787,00 |
| 03.02.2025 | 129,00 | 131,04 | 128,25 | 130,39 | 0,15% | 5.553.478,00 |
| 31.01.2025 | 129,99 | 131,16 | 129,51 | 130,20 | -0,09% | 5.331.372,00 |
| 30.01.2025 | 129,79 | 130,49 | 129,05 | 130,32 | 0,56% | 3.234.430,00 |
| 29.01.2025 | 129,33 | 130,73 | 129,18 | 129,59 | 0,49% | 3.846.122,00 |
| 28.01.2025 | 129,32 | 131,09 | 128,32 | 128,96 | -1,13% | 5.091.925,00 |
| 27.01.2025 | 129,16 | 131,36 | 128,63 | 130,43 | 2,47% | 7.638.973,00 |
| 24.01.2025 | 125,59 | 127,41 | 125,53 | 127,28 | 1,47% | 3.685.981,00 |
| 23.01.2025 | 123,05 | 125,48 | 122,76 | 125,43 | 2,07% | 4.588.880,00 |
| 22.01.2025 | 123,22 | 123,55 | 122,37 | 122,89 | -0,74% | 4.413.711,00 |
| 21.01.2025 | 122,22 | 124,19 | 122,22 | 123,81 | 1,83% | 5.961.345,00 |
| 17.01.2025 | 119,85 | 122,19 | 119,30 | 121,59 | 1,49% | 5.170.141,00 |
| 16.01.2025 | 118,84 | 120,46 | 118,31 | 119,80 | 1,09% | 7.779.560,00 |
| 15.01.2025 | 117,92 | 119,19 | 117,18 | 118,51 | 0,03% | 4.901.293,00 |
| 14.01.2025 | 117,72 | 118,57 | 117,28 | 118,47 | 0,78% | 3.921.517,00 |
| 13.01.2025 | 117,24 | 117,77 | 116,12 | 117,55 | 0,34% | 4.741.619,00 |
| 10.01.2025 | 119,96 | 120,64 | 116,98 | 117,15 | -3,87% | 5.365.207,00 |
| 08.01.2025 | 120,86 | 121,92 | 120,00 | 121,86 | 0,38% | 3.569.406,00 |
| 07.01.2025 | 121,04 | 121,91 | 120,64 | 121,40 | 0,33% | 4.300.949,00 |
| 06.01.2025 | 122,13 | 122,92 | 120,67 | 121,00 | -0,84% | 4.190.094,00 |
| 03.01.2025 | 121,51 | 122,32 | 121,14 | 122,02 | 0,76% | 3.350.210,00 |
| 02.01.2025 | 120,50 | 122,14 | 120,25 | 121,10 | 0,62% | 3.323.493,00 |
| 31.12.2024 | 120,44 | 120,83 | 119,95 | 120,35 | 0,28% | 4.397.852,00 |
| 30.12.2024 | 121,07 | 121,21 | 119,33 | 120,01 | -1,19% | 3.326.381,00 |
| 27.12.2024 | 121,65 | 121,98 | 120,90 | 121,45 | -0,21% | 3.923.537,00 |
| 26.12.2024 | 121,65 | 122,32 | 121,20 | 121,71 | -0,98% | 2.379.670,00 |
| 24.12.2024 | 123,48 | 124,10 | 122,56 | 122,91 | -0,70% | 2.806.600,00 |
| 23.12.2024 | 123,76 | 123,98 | 122,06 | 123,78 | -0,35% | 3.671.227,00 |
| 20.12.2024 | 122,50 | 124,77 | 122,21 | 124,22 | 1,68% | 10.267.415,00 |
| 19.12.2024 | 124,38 | 124,69 | 122,04 | 122,17 | -1,91% | 6.418.013,00 |
| 18.12.2024 | 125,23 | 125,84 | 124,46 | 124,55 | -1,18% | 4.585.083,00 |
| 17.12.2024 | 125,33 | 126,56 | 125,28 | 126,04 | 0,08% | 5.276.020,00 |
| 16.12.2024 | 127,24 | 127,47 | 125,83 | 125,94 | -0,54% | 5.272.593,00 |
| 13.12.2024 | 126,31 | 127,80 | 126,09 | 126,62 | -0,30% | 3.233.184,00 |
| 12.12.2024 | 127,73 | 128,00 | 126,36 | 127,00 | 0,14% | 4.469.982,00 |
| 11.12.2024 | 129,70 | 129,75 | 126,33 | 126,82 | -1,67% | 10.135.878,00 |
| 10.12.2024 | 128,05 | 129,50 | 127,73 | 128,98 | 0,21% | 3.779.107,00 |
| 09.12.2024 | 130,30 | 131,07 | 127,91 | 128,71 | -1,42% | 4.758.521,00 |
| 06.12.2024 | 132,20 | 132,20 | 130,41 | 130,56 | -1,46% | 4.212.554,00 |
| 05.12.2024 | 131,27 | 133,20 | 130,97 | 132,49 | 1,54% | 4.151.675,00 |
| 04.12.2024 | 130,51 | 130,85 | 128,92 | 130,48 | 0,61% | 3.617.494,00 |
| 03.12.2024 | 131,65 | 131,95 | 129,29 | 129,69 | -1,02% | 4.349.710,00 |
| 02.12.2024 | 132,49 | 132,79 | 130,76 | 131,02 | -1,53% | 4.132.025,00 |
| 29.11.2024 | 131,74 | 133,24 | 131,43 | 133,06 | 0,94% | 3.255.638,00 |
| 27.11.2024 | 132,55 | 133,42 | 131,73 | 131,82 | -0,35% | 4.054.058,00 |
| 26.11.2024 | 130,73 | 132,94 | 130,53 | 132,28 | 1,20% | 3.438.525,00 |
| 25.11.2024 | 130,80 | 131,10 | 129,16 | 130,71 | 0,55% | 4.246.445,00 |
| 22.11.2024 | 131,74 | 131,81 | 129,83 | 129,99 | -0,94% | 4.108.284,00 |
| 21.11.2024 | 130,89 | 132,11 | 130,47 | 131,22 | 0,64% | 574.466,00 |
| 20.11.2024 | 129,77 | 131,24 | 128,80 | 130,39 | 0,66% | 3.780.205,00 |
| 19.11.2024 | 131,30 | 131,42 | 128,78 | 129,54 | -1,66% | 5.471.494,00 |
| 18.11.2024 | 129,54 | 131,96 | 128,81 | 131,72 | 2,43% | 4.896.565,00 |
| 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% | 6.815.620,00 |
| 13.11.2024 | 124,80 | 126,42 | 124,21 | 125,24 | 0,82% | 4.691.439,00 |
| 12.11.2024 | 125,20 | 125,90 | 123,85 | 124,22 | -0,58% | 3.769.352,00 |
| 11.11.2024 | 125,91 | 126,97 | 124,80 | 124,95 | -1,02% | 4.738.268,00 |
| 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% | 10.421.141,00 |
| 06.11.2024 | 132,98 | 132,98 | 125,14 | 125,31 | -5,20% | 10.077.342,00 |
| 05.11.2024 | 130,73 | 132,33 | 130,27 | 132,19 | 1,43% | 3.260.203,00 |
| 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% | 5.631.243,00 |
| 30.10.2024 | 131,57 | 132,30 | 131,00 | 132,11 | 0,41% | 4.381.904,00 |
| 29.10.2024 | 130,30 | 132,13 | 130,12 | 131,57 | 0,82% | 5.370.977,00 |
| 28.10.2024 | 129,63 | 130,54 | 128,74 | 130,50 | 0,49% | 4.505.424,00 |
| 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% | 5.365.437,00 |
| 23.10.2024 | 129,98 | 131,41 | 129,03 | 131,41 | 0,00% | 6.986.939,00 |
| 22.10.2024 | 123,32 | 131,97 | 123,22 | 131,41 | 10,47% | 13.722.844,00 |
| 21.10.2024 | 120,19 | 120,44 | 118,52 | 118,96 | -1,04% | 5.578.054,00 |
| 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% | 2.762.724,00 |
| 16.10.2024 | 120,13 | 120,99 | 119,81 | 120,89 | 0,39% | 2.784.005,00 |
| 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% | 3.383.432,00 |
| 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% | 3.575.149,00 |
| 09.10.2024 | 118,81 | 120,29 | 118,71 | 120,18 | 1,16% | 3.206.782,00 |
| 08.10.2024 | 119,24 | 119,58 | 118,25 | 118,80 | -0,09% | 3.125.646,00 |
| 07.10.2024 | 118,91 | 118,96 | 118,28 | 118,91 | -0,16% | 4.521.459,00 |
| 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% | 4.411.218,00 |
| 02.10.2024 | 120,30 | 120,37 | 119,27 | 119,60 | -0,82% | 3.331.346,00 |
| 01.10.2024 | 121,50 | 121,96 | 120,33 | 120,59 | -0,67% | 5.429.798,00 |
| 30.09.2024 | 121,25 | 121,77 | 120,55 | 121,40 | 0,65% | 6.911.665,00 |
| 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% | 6.233.707,00 |
| 25.09.2024 | 121,90 | 122,76 | 121,04 | 121,69 | 0,40% | 6.405.194,00 |
| 24.09.2024 | 120,42 | 121,57 | 120,13 | 121,21 | 0,10% | 3.439.836,00 |
| 23.09.2024 | 120,93 | 121,60 | 120,42 | 121,09 | 0,25% | 3.782.331,00 |
| 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% | 7.568.824,00 |
| 18.09.2024 | 122,91 | 123,00 | 120,39 | 120,96 | -1,84% | 8.391.996,00 |
| 17.09.2024 | 124,80 | 125,08 | 122,07 | 123,23 | -2,18% | 6.301.874,00 |
| 16.09.2024 | 126,15 | 126,99 | 125,34 | 125,97 | 0,28% | 5.535.052,00 |
| 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% | 6.009.718,00 |