163,490$
0,62%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.010.420,00 |
| 25.03.2026 | 164,62 | 165,99 | 163,00 | 165,50 | 0,99% | 3.421.343,00 |
| 24.03.2026 | 162,98 | 167,50 | 161,82 | 163,87 | 0,39% | 4.738.878,00 |
| 23.03.2026 | 164,21 | 164,96 | 162,44 | 163,24 | 0,08% | 3.630.979,00 |
| 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% | 4.450.750,00 |
| 18.03.2026 | 171,00 | 171,00 | 164,90 | 166,14 | -3,87% | 4.662.443,00 |
| 17.03.2026 | 176,26 | 176,80 | 172,52 | 172,83 | -1,12% | 3.425.905,00 |
| 16.03.2026 | 175,91 | 177,25 | 174,60 | 174,78 | 0,07% | 3.444.163,00 |
| 13.03.2026 | 173,50 | 176,05 | 172,39 | 174,66 | 1,55% | 6.606.577,00 |
| 12.03.2026 | 164,26 | 172,16 | 163,32 | 172,00 | 3,09% | 6.559.860,00 |
| 11.03.2026 | 172,12 | 172,12 | 165,26 | 166,84 | -3,49% | 7.379.027,00 |
| 10.03.2026 | 172,57 | 174,28 | 171,76 | 172,87 | -0,22% | 4.897.838,00 |
| 09.03.2026 | 169,50 | 173,29 | 169,25 | 173,25 | 1,92% | 5.172.397,00 |
| 06.03.2026 | 168,52 | 170,08 | 166,90 | 169,98 | 0,16% | 5.066.307,00 |
| 05.03.2026 | 176,90 | 176,90 | 167,94 | 169,70 | -5,22% | 8.444.566,00 |
| 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 |
| 02.01.2026 | 160,21 | 162,15 | 159,21 | 160,30 | -0,06% | 3.938.123,00 |
| 31.12.2025 | 161,49 | 161,99 | 160,29 | 160,40 | -0,96% | 2.590.539,00 |
| 30.12.2025 | 161,60 | 162,38 | 161,17 | 161,95 | 0,01% | 2.900.247,00 |
| 29.12.2025 | 161,05 | 162,28 | 160,28 | 161,94 | 0,55% | 3.626.725,00 |
| 26.12.2025 | 161,26 | 162,62 | 160,89 | 161,05 | -0,98% | 3.795.267,00 |
| 24.12.2025 | 162,26 | 163,70 | 161,92 | 162,64 | 0,36% | 1.754.444,00 |
| 23.12.2025 | 159,37 | 162,32 | 159,27 | 162,06 | 1,48% | 4.728.444,00 |
| 22.12.2025 | 157,01 | 161,18 | 156,99 | 159,70 | 1,82% | 7.391.483,00 |
| 19.12.2025 | 157,24 | 159,85 | 156,65 | 156,84 | -0,30% | 18.081.290,00 |
| 18.12.2025 | 158,29 | 159,01 | 156,49 | 157,31 | -0,82% | 5.386.444,00 |
| 17.12.2025 | 157,50 | 159,56 | 156,77 | 158,61 | 0,42% | 8.460.974,00 |
| 16.12.2025 | 158,75 | 159,87 | 157,48 | 157,95 | -0,29% | 5.953.695,00 |
| 15.12.2025 | 154,10 | 159,27 | 153,52 | 158,41 | 3,10% | 7.020.498,00 |
| 12.12.2025 | 151,00 | 153,72 | 149,51 | 153,65 | 1,79% | 5.781.767,00 |
| 11.12.2025 | 150,99 | 152,64 | 150,41 | 150,95 | 0,79% | 4.130.225,00 |
| 10.12.2025 | 150,05 | 150,59 | 148,21 | 149,77 | -0,40% | 9.023.093,00 |
| 09.12.2025 | 149,19 | 150,89 | 148,03 | 150,37 | 1,40% | 5.065.196,00 |
| 08.12.2025 | 147,56 | 149,87 | 146,65 | 148,29 | 0,32% | 6.657.845,00 |
| 05.12.2025 | 148,21 | 148,92 | 147,30 | 147,81 | -0,52% | 5.456.486,00 |
| 04.12.2025 | 150,80 | 151,71 | 146,35 | 148,58 | -2,06% | 8.566.632,00 |
| 03.12.2025 | 155,13 | 155,56 | 151,55 | 151,71 | -1,88% | 3.827.162,00 |
| 02.12.2025 | 156,05 | 156,38 | 153,43 | 154,62 | -0,98% | 4.771.449,00 |
| 01.12.2025 | 157,36 | 157,99 | 155,51 | 156,15 | -0,84% | 3.454.052,00 |
| 28.11.2025 | 155,85 | 157,53 | 155,30 | 157,48 | 0,63% | 1.878.279,00 |
| 26.11.2025 | 157,94 | 158,22 | 156,29 | 156,49 | -0,58% | 4.172.243,00 |
| 25.11.2025 | 152,68 | 158,23 | 152,40 | 157,41 | 4,20% | 7.287.064,00 |
| 24.11.2025 | 154,01 | 155,17 | 150,09 | 151,06 | -2,69% | 13.674.836,00 |
| 21.11.2025 | 156,39 | 157,79 | 154,41 | 155,24 | -0,26% | 6.834.619,00 |
| 20.11.2025 | 155,57 | 156,29 | 154,13 | 155,65 | 0,03% | 4.021.151,00 |
| 19.11.2025 | 155,51 | 156,67 | 154,00 | 155,61 | -0,15% | 4.343.181,00 |
| 18.11.2025 | 154,12 | 157,62 | 152,81 | 155,85 | 2,02% | 5.144.077,00 |
| 17.11.2025 | 154,92 | 154,92 | 151,77 | 152,76 | -1,72% | 4.709.003,00 |
| 14.11.2025 | 155,25 | 155,55 | 152,82 | 155,43 | 0,18% | 3.529.744,00 |
| 13.11.2025 | 155,69 | 156,06 | 153,00 | 155,15 | -0,26% | 5.293.641,00 |
| 12.11.2025 | 156,25 | 157,35 | 155,50 | 155,56 | -0,79% | 4.782.251,00 |
| 11.11.2025 | 155,42 | 157,51 | 155,27 | 156,80 | 1,12% | 3.570.358,00 |
| 10.11.2025 | 152,10 | 155,16 | 151,35 | 155,07 | 1,10% | 4.976.851,00 |
| 07.11.2025 | 151,25 | 153,52 | 149,37 | 153,39 | 2,33% | 7.365.241,00 |
| 06.11.2025 | 148,47 | 150,88 | 147,34 | 149,90 | 1,01% | 7.315.072,00 |
| 05.11.2025 | 148,19 | 150,43 | 147,25 | 148,40 | 0,50% | 5.928.412,00 |
| 04.11.2025 | 145,74 | 147,77 | 144,22 | 147,66 | 2,12% | 5.712.896,00 |
| 03.11.2025 | 143,50 | 145,12 | 142,11 | 144,60 | 0,19% | 5.056.060,00 |