Börse:
96,105€
1,09%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
95,910€
Ask:
96,300€
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 95,27 | 96,36 | 94,47 | 96,00 | 0,98% | 345,00 |
| 19.05.2022 | 101,11 | 101,30 | 94,34 | 95,07 | -6,25% | 781,00 |
| 18.05.2022 | 100,87 | 102,46 | 100,08 | 101,40 | 0,62% | 106,00 |
| 17.05.2022 | 101,59 | 102,32 | 100,17 | 100,78 | -0,69% | 232,00 |
| 16.05.2022 | 99,81 | 102,35 | 99,21 | 101,48 | 1,14% | 591,00 |
| 13.05.2022 | 99,92 | 100,83 | 99,26 | 100,34 | 0,82% | 134,00 |
| 12.05.2022 | 98,41 | 101,09 | 97,95 | 99,53 | 1,00% | 520,00 |
| 11.05.2022 | 93,98 | 99,53 | 93,61 | 98,54 | 4,99% | 101,00 |
| 10.05.2022 | 94,83 | 95,47 | 93,12 | 93,85 | -0,67% | 39,00 |
| 09.05.2022 | 93,52 | 96,30 | 92,33 | 94,49 | 0,76% | 91,00 |
| 06.05.2022 | 94,77 | 95,09 | 92,87 | 93,77 | -0,71% | 40,00 |
| 05.05.2022 | 94,80 | 96,26 | 94,02 | 94,45 | -0,42% | 250,00 |
| 04.05.2022 | 94,19 | 94,90 | 93,17 | 94,85 | 0,74% | - |
| 03.05.2022 | 94,46 | 94,47 | 92,41 | 94,15 | 0,45% | 22,00 |
| 02.05.2022 | 95,28 | 96,78 | 91,95 | 93,73 | -1,14% | 414,00 |
| 29.04.2022 | 97,14 | 97,82 | 94,67 | 94,81 | -2,76% | 5,00 |
| 28.04.2022 | 97,01 | 98,14 | 95,99 | 97,50 | 1,27% | 402,00 |
| 27.04.2022 | 96,90 | 97,96 | 96,25 | 96,28 | -0,30% | 2,00 |
| 26.04.2022 | 95,48 | 97,02 | 95,43 | 96,57 | 0,98% | 82,00 |
| 25.04.2022 | 94,65 | 95,83 | 93,49 | 95,63 | 0,46% | 169,00 |
| 22.04.2022 | 96,77 | 97,56 | 95,15 | 95,19 | -1,90% | 132,00 |
| 21.04.2022 | 95,20 | 97,56 | 93,18 | 97,03 | 2,03% | 314,00 |
| 20.04.2022 | 94,74 | 95,80 | 94,20 | 95,10 | 0,11% | 109,00 |
| 19.04.2022 | 93,84 | 95,15 | 93,07 | 95,00 | 0,97% | 74,00 |
| 14.04.2022 | 92,87 | 94,56 | 92,35 | 94,08 | 1,32% | 120,00 |
| 13.04.2022 | 93,11 | 93,66 | 91,99 | 92,85 | 0,05% | 27,00 |
| 12.04.2022 | 92,86 | 93,37 | 91,72 | 92,81 | -0,29% | 427,00 |
| 11.04.2022 | 91,62 | 93,34 | 91,19 | 93,08 | 1,12% | 18,00 |
| 08.04.2022 | 91,75 | 92,83 | 91,25 | 92,04 | 0,14% | 117,00 |
| 07.04.2022 | 90,53 | 92,06 | 89,63 | 91,92 | 1,21% | 836,00 |
| 06.04.2022 | 87,87 | 90,93 | 87,13 | 90,82 | 3,53% | 34,00 |
| 05.04.2022 | 87,71 | 88,70 | 87,03 | 87,73 | -0,02% | 4,00 |
| 04.04.2022 | 87,75 | 88,51 | 86,89 | 87,74 | 0,16% | 439,00 |
| 01.04.2022 | 85,00 | 87,76 | 85,00 | 87,60 | 2,65% | 60,00 |
| 31.03.2022 | 84,14 | 85,49 | 84,08 | 85,34 | 1,40% | 246,00 |
| 30.03.2022 | 84,23 | 84,27 | 83,13 | 84,16 | -0,09% | 23,00 |
| 29.03.2022 | 83,94 | 84,41 | 82,74 | 84,24 | 0,60% | 66,00 |
| 28.03.2022 | 85,13 | 85,36 | 82,77 | 83,74 | -1,56% | 271,00 |
| 25.03.2022 | 84,09 | 85,11 | 83,61 | 85,07 | 1,02% | 371,00 |
| 24.03.2022 | 83,27 | 84,59 | 82,75 | 84,21 | 1,38% | 43,00 |
| 23.03.2022 | 84,33 | 84,92 | 82,83 | 83,06 | -2,24% | 269,00 |
| 22.03.2022 | 85,49 | 86,43 | 84,39 | 84,96 | -0,75% | 859,00 |
| 21.03.2022 | 85,14 | 86,04 | 84,66 | 85,60 | 0,43% | 344,00 |
| 18.03.2022 | 84,27 | 85,96 | 84,15 | 85,23 | 1,36% | 277,00 |
| 17.03.2022 | 84,96 | 85,13 | 83,67 | 84,09 | -1,46% | 164,00 |
| 16.03.2022 | 84,89 | 85,81 | 84,29 | 85,34 | 0,59% | 110,00 |
| 15.03.2022 | 81,60 | 85,01 | 81,12 | 84,84 | 3,44% | 178,00 |
| 14.03.2022 | 81,95 | 82,49 | 80,58 | 82,02 | 0,74% | 1.060,00 |
| 11.03.2022 | 83,62 | 84,71 | 81,38 | 81,42 | -2,96% | 374,00 |
| 10.03.2022 | 84,88 | 85,16 | 83,28 | 83,90 | -0,96% | 1.705,00 |
| 09.03.2022 | 86,37 | 87,05 | 84,36 | 84,71 | -1,57% | 406,00 |
| 08.03.2022 | 85,34 | 88,10 | 85,01 | 86,06 | 0,55% | 183,00 |
| 07.03.2022 | 90,76 | 91,31 | 85,52 | 85,59 | -6,17% | 527,00 |
| 04.03.2022 | 92,66 | 93,43 | 90,93 | 91,22 | -1,47% | 83,00 |
| 03.03.2022 | 92,71 | 93,43 | 91,76 | 92,58 | 0,52% | 62,00 |
| 02.03.2022 | 91,46 | 93,02 | 90,87 | 92,10 | 0,99% | 140,00 |
| 01.03.2022 | 90,33 | 91,67 | 89,91 | 91,20 | 1,42% | 607,00 |
| 28.02.2022 | 93,36 | 94,06 | 89,31 | 89,92 | -3,77% | 77,00 |
| 25.02.2022 | 91,38 | 94,30 | 91,17 | 93,44 | 1,84% | 74,00 |
| 24.02.2022 | 95,04 | 95,69 | 90,37 | 91,75 | -4,46% | 616,00 |
| 23.02.2022 | 96,11 | 96,57 | 95,29 | 96,03 | 0,19% | 19,00 |
| 22.02.2022 | 94,00 | 98,24 | 93,75 | 95,85 | 2,13% | 1.815,00 |
| 21.02.2022 | 98,70 | 98,74 | 92,00 | 93,85 | -4,89% | 2.669,00 |
| 18.02.2022 | 98,76 | 99,24 | 98,00 | 98,68 | 0,14% | 123,00 |
| 17.02.2022 | 97,99 | 98,86 | 97,34 | 98,54 | 0,52% | 38,00 |
| 16.02.2022 | 96,48 | 98,37 | 95,87 | 98,03 | 1,61% | 577,00 |
| 15.02.2022 | 96,45 | 97,54 | 96,03 | 96,48 | -0,27% | 217,00 |
| 14.02.2022 | 95,27 | 96,82 | 93,98 | 96,74 | 1,39% | 172,00 |
| 11.02.2022 | 92,04 | 95,69 | 91,52 | 95,41 | 3,73% | 1.219,00 |
| 10.02.2022 | 91,13 | 93,31 | 90,37 | 91,98 | 1,01% | 616,00 |
| 09.02.2022 | 91,12 | 91,46 | 90,64 | 91,06 | 0,13% | 113,00 |
| 08.02.2022 | 90,70 | 91,30 | 90,58 | 90,94 | 0,44% | 22,00 |
| 07.02.2022 | 90,60 | 91,02 | 89,84 | 90,54 | 0,00% | 145,00 |
| 04.02.2022 | 91,01 | 91,09 | 89,67 | 90,54 | -0,30% | 98,00 |
| 03.02.2022 | 91,88 | 92,52 | 90,35 | 90,81 | -1,19% | 45,00 |
| 02.02.2022 | 91,70 | 92,14 | 90,79 | 91,90 | 0,33% | 2.002,00 |
| 01.02.2022 | 91,44 | 91,81 | 90,64 | 91,60 | 0,07% | 60,00 |
| 31.01.2022 | 93,03 | 93,13 | 91,26 | 91,54 | -1,52% | 21,00 |
| 28.01.2022 | 92,03 | 93,00 | 90,76 | 92,95 | 1,25% | 9,00 |
| 27.01.2022 | 89,71 | 92,64 | 89,71 | 91,80 | 1,77% | 22,00 |
| 26.01.2022 | 90,46 | 91,17 | 89,44 | 90,20 | -0,20% | 12,00 |
| 25.01.2022 | 88,68 | 90,80 | 87,17 | 90,38 | 1,53% | 511,00 |
| 24.01.2022 | 91,06 | 91,16 | 87,28 | 89,02 | -2,08% | 1.463,00 |
| 21.01.2022 | 89,89 | 91,41 | 89,44 | 90,91 | 0,74% | 125,00 |
| 20.01.2022 | 89,55 | 90,81 | 88,76 | 90,24 | 0,76% | 47,00 |
| 19.01.2022 | 89,47 | 90,18 | 89,35 | 89,56 | -0,39% | 112,00 |
| 18.01.2022 | 90,73 | 91,16 | 89,59 | 89,91 | -0,94% | 173,00 |
| 17.01.2022 | 90,55 | 90,85 | 90,36 | 90,76 | 0,10% | 144,00 |
| 14.01.2022 | 89,14 | 90,70 | 88,68 | 90,67 | 1,85% | 66,00 |
| 13.01.2022 | 88,58 | 89,09 | 87,88 | 89,02 | 0,38% | 208,00 |
| 12.01.2022 | 88,72 | 89,02 | 87,80 | 88,68 | -0,06% | 73,00 |
| 11.01.2022 | 88,32 | 88,86 | 87,46 | 88,73 | 0,36% | 176,00 |
| 10.01.2022 | 88,10 | 88,64 | 87,13 | 88,41 | 1,19% | 624,00 |
| 07.01.2022 | 86,62 | 87,78 | 85,72 | 87,37 | 1,33% | 476,00 |
| 06.01.2022 | 84,44 | 86,34 | 84,42 | 86,22 | 1,64% | 540,00 |
| 05.01.2022 | 85,26 | 86,31 | 84,41 | 84,83 | -0,76% | 1.433,00 |
| 04.01.2022 | 84,83 | 85,96 | 84,65 | 85,48 | 0,86% | 1.043,00 |
| 03.01.2022 | 83,44 | 84,80 | 83,39 | 84,75 | 1,74% | 728,00 |
| 30.12.2021 | 83,23 | 83,46 | 83,20 | 83,30 | 0,14% | 102,00 |
| 29.12.2021 | 83,12 | 83,49 | 82,61 | 83,18 | 0,37% | 134,00 |