166,590$
0,80%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 165,26 | 166,82 | 164,19 | 166,19 | 0,56% | 4.027.696,00 |
| 14.08.2025 | 165,50 | 167,35 | 164,64 | 165,27 | -0,37% | 3.282.746,00 |
| 13.08.2025 | 168,16 | 168,35 | 164,56 | 165,88 | -1,61% | 4.494.154,00 |
| 12.08.2025 | 170,17 | 171,00 | 167,78 | 168,60 | -1,01% | 5.416.347,00 |
| 11.08.2025 | 170,73 | 171,22 | 166,39 | 170,32 | 0,08% | 5.297.472,00 |
| 08.08.2025 | 168,09 | 170,80 | 167,97 | 170,18 | 1,20% | 3.774.417,00 |
| 07.08.2025 | 166,94 | 168,55 | 166,10 | 168,17 | 0,71% | 3.441.807,00 |
| 06.08.2025 | 165,40 | 168,37 | 164,26 | 166,99 | 1,74% | 5.825.941,00 |
| 05.08.2025 | 162,94 | 165,11 | 162,72 | 164,14 | 0,71% | 4.594.300,00 |
| 04.08.2025 | 163,36 | 164,71 | 162,34 | 162,99 | 0,02% | 5.143.022,00 |
| 01.08.2025 | 165,35 | 167,93 | 162,89 | 162,96 | -0,66% | 7.554.064,00 |
| 31.07.2025 | 161,79 | 165,07 | 161,07 | 164,05 | 1,16% | 9.839.951,00 |
| 30.07.2025 | 162,54 | 164,50 | 162,06 | 162,17 | -0,36% | 7.771.647,00 |
| 29.07.2025 | 158,51 | 162,86 | 157,83 | 162,75 | 3,16% | 9.405.824,00 |
| 28.07.2025 | 159,06 | 160,60 | 155,70 | 157,77 | -1,96% | 8.654.327,00 |
| 25.07.2025 | 161,36 | 163,05 | 160,73 | 160,92 | -0,10% | 4.544.616,00 |
| 24.07.2025 | 164,94 | 164,94 | 160,52 | 161,08 | -2,18% | 7.197.786,00 |
| 23.07.2025 | 163,00 | 165,45 | 161,24 | 164,67 | -0,36% | 9.853.636,00 |
| 22.07.2025 | 169,62 | 170,20 | 162,74 | 165,27 | -8,43% | 19.745.787,00 |
| 21.07.2025 | 178,20 | 181,31 | 177,54 | 180,48 | 0,98% | 5.023.920,00 |
| 18.07.2025 | 179,47 | 179,65 | 178,11 | 178,73 | -0,25% | 4.650.547,00 |
| 17.07.2025 | 183,03 | 183,32 | 178,16 | 179,17 | -2,24% | 6.932.433,00 |
| 16.07.2025 | 180,66 | 183,99 | 179,25 | 183,27 | 1,30% | 5.369.923,00 |
| 15.07.2025 | 180,56 | 181,38 | 179,29 | 180,92 | 0,09% | 4.285.602,00 |
| 14.07.2025 | 181,00 | 181,50 | 179,40 | 180,75 | 0,47% | 5.588.952,00 |
| 11.07.2025 | 179,96 | 180,22 | 178,09 | 179,91 | -0,60% | 3.430.706,00 |
| 10.07.2025 | 178,06 | 181,14 | 176,95 | 180,99 | 1,69% | 4.798.519,00 |
| 09.07.2025 | 179,60 | 179,60 | 176,30 | 177,98 | 0,15% | 3.812.962,00 |
| 08.07.2025 | 179,78 | 181,00 | 177,15 | 177,72 | -1,92% | 4.173.822,00 |
| 07.07.2025 | 179,36 | 181,47 | 178,24 | 181,20 | 1,30% | 4.551.188,00 |
| 03.07.2025 | 175,95 | 178,88 | 175,30 | 178,88 | 1,69% | 2.734.143,00 |
| 02.07.2025 | 176,35 | 178,12 | 175,13 | 175,91 | -0,91% | 5.533.597,00 |
| 01.07.2025 | 182,42 | 183,83 | 176,35 | 177,53 | -2,53% | 5.122.827,00 |
| 30.06.2025 | 180,70 | 182,47 | 180,03 | 182,13 | 0,61% | 5.177.737,00 |
| 27.06.2025 | 178,82 | 181,30 | 178,20 | 181,03 | 0,20% | 7.053.309,00 |
| 26.06.2025 | 180,76 | 181,19 | 179,33 | 180,66 | 0,59% | 5.777.523,00 |
| 25.06.2025 | 183,31 | 183,70 | 179,18 | 179,60 | -2,65% | 4.808.560,00 |
| 24.06.2025 | 184,68 | 184,97 | 183,70 | 184,49 | -0,25% | 3.174.670,00 |
| 23.06.2025 | 183,97 | 185,47 | 183,30 | 184,95 | 0,91% | 4.273.371,00 |
| 20.06.2025 | 182,22 | 183,50 | 181,71 | 183,29 | 0,37% | 10.765.214,00 |
| 18.06.2025 | 183,82 | 184,60 | 182,34 | 182,61 | -0,46% | 6.063.488,00 |
| 17.06.2025 | 182,67 | 184,54 | 181,63 | 183,46 | 0,09% | 7.325.537,00 |
| 16.06.2025 | 183,91 | 186,69 | 181,56 | 183,29 | -0,56% | 5.165.797,00 |
| 13.06.2025 | 184,02 | 185,16 | 183,26 | 184,33 | 0,12% | 5.505.836,00 |
| 12.06.2025 | 183,50 | 184,10 | 181,63 | 184,10 | 0,40% | 5.032.526,00 |
| 11.06.2025 | 179,05 | 183,42 | 178,60 | 183,37 | 2,42% | 3.911.963,00 |
| 10.06.2025 | 180,32 | 181,29 | 178,80 | 179,03 | -0,89% | 3.210.072,00 |
| 09.06.2025 | 181,22 | 181,22 | 178,77 | 180,63 | -0,61% | 3.065.831,00 |
| 06.06.2025 | 181,67 | 182,52 | 181,04 | 181,73 | -0,13% | 2.647.603,00 |
| 05.06.2025 | 181,24 | 182,59 | 179,91 | 181,96 | 0,72% | 3.549.426,00 |
| 04.06.2025 | 182,33 | 182,61 | 178,28 | 180,66 | -0,94% | 5.518.483,00 |
| 03.06.2025 | 182,20 | 183,94 | 179,42 | 182,37 | -0,21% | 4.910.900,00 |
| 02.06.2025 | 180,00 | 182,83 | 179,51 | 182,75 | 1,20% | 4.604.627,00 |
| 30.05.2025 | 178,00 | 181,36 | 177,58 | 180,59 | 1,53% | 8.506.065,00 |
| 29.05.2025 | 176,52 | 178,18 | 174,93 | 177,87 | -0,51% | 5.710.034,00 |
| 28.05.2025 | 178,02 | 179,46 | 177,88 | 178,79 | -0,25% | 3.193.810,00 |
| 27.05.2025 | 178,19 | 179,83 | 177,51 | 179,23 | 0,58% | 5.815.628,00 |
| 23.05.2025 | 175,68 | 178,70 | 175,68 | 178,19 | 1,69% | 6.164.742,00 |
| 22.05.2025 | 174,75 | 176,22 | 173,16 | 175,23 | 0,34% | 4.758.445,00 |
| 21.05.2025 | 173,63 | 175,34 | 173,63 | 174,64 | 0,30% | 6.166.612,00 |
| 20.05.2025 | 173,00 | 174,60 | 172,75 | 174,12 | 0,55% | 3.754.413,00 |
| 19.05.2025 | 170,99 | 173,39 | 170,51 | 173,17 | 1,60% | 3.856.765,00 |
| 16.05.2025 | 169,33 | 170,60 | 168,37 | 170,44 | 0,77% | 3.803.524,00 |
| 15.05.2025 | 165,21 | 169,60 | 164,95 | 169,14 | 3,12% | 4.949.751,00 |
| 14.05.2025 | 163,36 | 165,62 | 162,93 | 164,03 | 0,13% | 4.855.792,00 |
| 13.05.2025 | 165,12 | 165,29 | 163,60 | 163,82 | -0,61% | 5.924.582,00 |
| 12.05.2025 | 165,64 | 166,60 | 162,37 | 164,83 | -2,87% | 9.981.767,00 |
| 09.05.2025 | 171,71 | 171,71 | 169,38 | 169,70 | -1,34% | 4.733.523,00 |
| 08.05.2025 | 174,25 | 174,96 | 170,28 | 172,00 | -1,92% | 5.548.518,00 |
| 07.05.2025 | 173,51 | 176,49 | 173,15 | 175,36 | 0,74% | 6.660.340,00 |
| 06.05.2025 | 172,78 | 174,21 | 172,16 | 174,08 | 0,51% | 4.045.342,00 |
| 05.05.2025 | 171,18 | 173,72 | 170,00 | 173,19 | 1,36% | 4.531.219,00 |
| 02.05.2025 | 170,40 | 171,49 | 169,75 | 170,86 | 0,48% | 4.451.101,00 |
| 01.05.2025 | 169,73 | 171,07 | 168,89 | 170,05 | -0,76% | 4.844.075,00 |
| 30.04.2025 | 171,54 | 172,02 | 169,02 | 171,36 | 0,65% | 6.430.979,00 |
| 29.04.2025 | 168,07 | 171,10 | 167,77 | 170,26 | 0,64% | 5.343.488,00 |
| 28.04.2025 | 170,29 | 170,52 | 168,14 | 169,17 | -0,63% | 6.150.819,00 |
| 25.04.2025 | 170,96 | 171,36 | 168,78 | 170,24 | 0,10% | 7.755.789,00 |
| 24.04.2025 | 168,33 | 170,51 | 166,46 | 170,07 | 1,17% | 7.953.772,00 |
| 23.04.2025 | 168,94 | 171,63 | 166,08 | 168,11 | 2,44% | 9.082.638,00 |
| 22.04.2025 | 163,16 | 164,69 | 161,93 | 164,11 | 1,19% | 9.396.593,00 |
| 21.04.2025 | 163,61 | 164,05 | 159,17 | 162,18 | -0,63% | 7.190.735,00 |
| 17.04.2025 | 161,30 | 165,00 | 161,30 | 163,21 | 1,70% | 7.546.403,00 |
| 16.04.2025 | 161,35 | 162,16 | 159,07 | 160,48 | 0,24% | 8.229.735,00 |
| 15.04.2025 | 158,64 | 161,04 | 156,85 | 160,09 | 1,59% | 5.994.014,00 |
| 14.04.2025 | 155,44 | 158,23 | 154,36 | 157,59 | 2,40% | 5.890.616,00 |
| 11.04.2025 | 151,88 | 155,27 | 151,30 | 153,89 | 1,80% | 6.460.909,00 |
| 10.04.2025 | 152,51 | 153,73 | 149,08 | 151,17 | -0,42% | 7.785.771,00 |
| 09.04.2025 | 148,11 | 152,94 | 146,15 | 151,80 | 1,72% | 10.273.239,00 |
| 08.04.2025 | 152,59 | 153,29 | 146,80 | 149,23 | -1,32% | 8.475.964,00 |
| 07.04.2025 | 148,40 | 152,83 | 145,08 | 151,23 | 0,40% | 9.804.908,00 |
| 04.04.2025 | 161,27 | 162,00 | 150,09 | 150,62 | -7,06% | 11.951.732,00 |
| 03.04.2025 | 158,25 | 163,08 | 158,25 | 162,07 | 3,78% | 10.566.210,00 |
| 02.04.2025 | 158,21 | 158,37 | 154,72 | 156,17 | -1,21% | 3.823.695,00 |
| 01.04.2025 | 158,68 | 158,68 | 156,74 | 158,09 | -0,40% | 4.353.834,00 |
| 31.03.2025 | 156,08 | 159,35 | 156,00 | 158,73 | 2,30% | 8.320.259,00 |
| 28.03.2025 | 155,09 | 156,11 | 153,54 | 155,16 | 0,10% | 4.333.600,00 |
| 27.03.2025 | 154,40 | 155,76 | 154,01 | 155,01 | 0,44% | 4.379.713,00 |
| 26.03.2025 | 152,00 | 154,77 | 151,96 | 154,33 | 1,39% | 4.287.539,00 |
| 25.03.2025 | 151,69 | 152,38 | 150,10 | 152,21 | 0,44% | 3.781.029,00 |