Börse:
83,780€
-0,27%
Echtzeit-Aktienkurs Philip Morris International
Bid:
83,420€
Ask:
84,140€
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 84,02 | 84,09 | 82,80 | 83,90 | -0,14% | 1.011,00 |
| 17.06.2021 | 83,09 | 84,25 | 83,04 | 84,01 | 0,84% | 10,00 |
| 16.06.2021 | 82,78 | 83,54 | 82,54 | 83,31 | 0,61% | 80,00 |
| 15.06.2021 | 82,84 | 83,27 | 82,54 | 82,81 | -0,07% | 260,00 |
| 14.06.2021 | 81,68 | 82,90 | 80,98 | 82,86 | 1,55% | 1.350,00 |
| 11.06.2021 | 80,07 | 81,61 | 79,56 | 81,60 | 1,80% | 600,00 |
| 10.06.2021 | 79,56 | 80,15 | 78,69 | 80,15 | 0,85% | 400,00 |
| 09.06.2021 | 79,16 | 79,85 | 78,79 | 79,48 | 0,37% | - |
| 08.06.2021 | 80,96 | 81,21 | 79,02 | 79,19 | -2,04% | 282,00 |
| 07.06.2021 | 80,48 | 80,89 | 79,69 | 80,83 | 0,44% | 100,00 |
| 04.06.2021 | 80,39 | 80,68 | 79,98 | 80,48 | 0,24% | 200,00 |
| 03.06.2021 | 79,39 | 80,38 | 78,84 | 80,29 | 1,25% | 12,00 |
| 02.06.2021 | 79,18 | 79,80 | 78,13 | 79,30 | 0,15% | 97,00 |
| 01.06.2021 | 79,13 | 79,71 | 78,93 | 79,18 | 0,11% | 118,00 |
| 31.05.2021 | 79,06 | 79,29 | 79,03 | 79,09 | 0,03% | 40,00 |
| 28.05.2021 | 79,62 | 79,95 | 79,07 | 79,07 | -0,35% | 88,00 |
| 27.05.2021 | 79,76 | 80,24 | 79,16 | 79,34 | -0,56% | 425,00 |
| 26.05.2021 | 79,90 | 80,10 | 79,19 | 79,79 | 0,20% | 300,00 |
| 25.05.2021 | 80,31 | 80,38 | 78,97 | 79,63 | -0,58% | 25,00 |
| 24.05.2021 | 80,29 | 80,29 | 79,58 | 80,09 | 0,18% | 7,00 |
| 21.05.2021 | 79,71 | 80,37 | 79,46 | 79,95 | 0,33% | 1.200,00 |
| 20.05.2021 | 79,06 | 80,03 | 78,43 | 79,69 | 0,71% | - |
| 19.05.2021 | 79,69 | 79,72 | 78,42 | 79,13 | -0,96% | - |
| 18.05.2021 | 80,37 | 80,37 | 79,49 | 79,90 | -0,40% | 71,00 |
| 17.05.2021 | 79,55 | 80,90 | 79,54 | 80,22 | -0,36% | 128,00 |
| 14.05.2021 | 81,00 | 81,16 | 80,33 | 80,51 | -0,30% | - |
| 13.05.2021 | 79,59 | 81,08 | 79,24 | 80,75 | 1,35% | 55,00 |
| 12.05.2021 | 79,94 | 80,83 | 79,57 | 79,68 | -0,52% | 892,00 |
| 11.05.2021 | 80,62 | 80,95 | 79,38 | 80,10 | -0,82% | - |
| 10.05.2021 | 80,13 | 81,11 | 79,98 | 80,76 | 0,87% | 110,00 |
| 07.05.2021 | 80,32 | 80,48 | 79,23 | 80,06 | -0,28% | 248,00 |
| 06.05.2021 | 79,53 | 80,39 | 79,24 | 80,29 | 0,95% | 177,00 |
| 05.05.2021 | 79,09 | 79,60 | 78,77 | 79,53 | 0,69% | - |
| 04.05.2021 | 79,58 | 80,07 | 78,74 | 78,99 | -0,63% | 1.123,00 |
| 03.05.2021 | 79,12 | 80,06 | 78,89 | 79,49 | 1,14% | - |
| 30.04.2021 | 78,33 | 78,89 | 78,07 | 78,59 | 0,23% | - |
| 29.04.2021 | 77,74 | 78,57 | 77,39 | 78,41 | 1,01% | 60,00 |
| 28.04.2021 | 78,24 | 78,90 | 77,60 | 77,63 | -0,65% | - |
| 27.04.2021 | 78,29 | 78,48 | 77,94 | 78,13 | 0,08% | 10,00 |
| 26.04.2021 | 78,18 | 78,56 | 77,73 | 78,07 | -0,17% | 160,00 |
| 23.04.2021 | 78,23 | 78,50 | 77,45 | 78,21 | -0,08% | - |
| 22.04.2021 | 78,25 | 78,86 | 77,14 | 78,27 | 0,00% | 659,00 |
| 21.04.2021 | 77,85 | 79,61 | 77,78 | 78,27 | 0,20% | 121,00 |
| 20.04.2021 | 76,04 | 78,66 | 74,15 | 78,11 | 2,65% | 467,00 |
| 19.04.2021 | 77,43 | 77,62 | 75,98 | 76,09 | -1,90% | 143,00 |
| 16.04.2021 | 76,70 | 77,68 | 76,53 | 77,56 | 1,13% | - |
| 15.04.2021 | 76,13 | 77,31 | 75,88 | 76,69 | 0,87% | - |
| 14.04.2021 | 75,83 | 76,26 | 75,59 | 76,02 | 0,10% | 26,00 |
| 13.04.2021 | 76,84 | 77,19 | 75,43 | 75,95 | -1,08% | 27,00 |
| 12.04.2021 | 76,46 | 77,07 | 76,09 | 76,78 | 0,33% | 227,00 |
| 09.04.2021 | 75,59 | 76,53 | 75,39 | 76,52 | 1,92% | 285,00 |
| 08.04.2021 | 74,49 | 75,23 | 74,14 | 75,08 | 0,95% | - |
| 07.04.2021 | 74,71 | 74,83 | 73,83 | 74,37 | -0,38% | 16,00 |
| 06.04.2021 | 75,03 | 75,32 | 74,08 | 74,65 | -0,19% | 386,00 |
| 01.04.2021 | 75,66 | 75,71 | 74,25 | 74,79 | -1,22% | 415,00 |
| 31.03.2021 | 76,21 | 76,39 | 75,43 | 75,72 | -0,68% | - |
| 30.03.2021 | 77,41 | 77,67 | 75,98 | 76,23 | -1,42% | 330,00 |
| 29.03.2021 | 76,64 | 77,38 | 76,23 | 77,33 | 0,87% | - |
| 26.03.2021 | 75,41 | 76,78 | 75,00 | 76,66 | 1,48% | 18,00 |
| 25.03.2021 | 75,10 | 75,55 | 74,42 | 75,54 | 0,77% | 9,00 |
| 24.03.2021 | 74,24 | 75,55 | 74,21 | 74,96 | 0,88% | - |
| 23.03.2021 | 75,31 | 75,52 | 74,02 | 74,30 | -1,07% | 378,00 |
| 22.03.2021 | 74,92 | 75,62 | 74,00 | 75,11 | 0,47% | 30,00 |
| 19.03.2021 | 75,16 | 75,60 | 74,54 | 74,76 | -1,56% | 66,00 |
| 18.03.2021 | 74,67 | 76,05 | 74,52 | 75,94 | 2,09% | 10,00 |
| 17.03.2021 | 74,11 | 74,78 | 73,98 | 74,39 | 0,30% | 500,00 |
| 16.03.2021 | 73,51 | 74,22 | 73,08 | 74,16 | 1,05% | 1.121,00 |
| 15.03.2021 | 73,57 | 74,10 | 73,10 | 73,39 | 0,05% | 7,00 |
| 12.03.2021 | 72,63 | 73,39 | 72,29 | 73,35 | 1,56% | 50,00 |
| 11.03.2021 | 72,97 | 73,33 | 71,48 | 72,23 | -0,71% | 1.800,00 |
| 10.03.2021 | 73,27 | 73,52 | 72,15 | 72,75 | -0,59% | 22,00 |
| 09.03.2021 | 73,07 | 73,74 | 72,10 | 73,18 | 0,39% | 26,00 |
| 08.03.2021 | 72,44 | 73,81 | 72,13 | 72,90 | 0,92% | 160,00 |
| 05.03.2021 | 70,70 | 72,53 | 70,41 | 72,23 | 2,29% | 90,00 |
| 04.03.2021 | 70,51 | 72,08 | 70,41 | 70,62 | -0,13% | 145,00 |
| 03.03.2021 | 70,62 | 71,54 | 70,28 | 70,71 | 0,51% | 280,00 |
| 02.03.2021 | 70,50 | 71,11 | 70,30 | 70,35 | -0,20% | 358,00 |
| 01.03.2021 | 70,02 | 71,51 | 70,01 | 70,49 | 1,18% | 160,00 |
| 26.02.2021 | 70,99 | 71,62 | 69,66 | 69,67 | -2,17% | 10,00 |
| 25.02.2021 | 72,06 | 72,15 | 70,99 | 71,21 | -1,19% | 300,00 |
| 24.02.2021 | 70,92 | 72,61 | 70,88 | 72,07 | 1,17% | 48,00 |
| 23.02.2021 | 71,25 | 72,18 | 70,60 | 71,24 | -0,04% | 28,00 |
| 22.02.2021 | 70,55 | 71,27 | 69,79 | 71,27 | 1,03% | 622,00 |
| 19.02.2021 | 71,34 | 71,51 | 70,47 | 70,55 | -1,18% | 154,00 |
| 18.02.2021 | 71,83 | 72,04 | 71,19 | 71,39 | -0,76% | 25,00 |
| 17.02.2021 | 71,21 | 72,37 | 70,89 | 71,94 | 1,35% | 184,00 |
| 16.02.2021 | 70,80 | 71,43 | 70,44 | 70,98 | 0,14% | 2.546,00 |
| 15.02.2021 | 70,99 | 71,13 | 70,36 | 70,88 | -0,25% | - |
| 12.02.2021 | 70,32 | 71,12 | 70,23 | 71,06 | 0,94% | - |
| 11.02.2021 | 70,93 | 71,20 | 70,07 | 70,40 | -0,71% | 36,00 |
| 10.02.2021 | 70,76 | 72,30 | 70,09 | 70,90 | 0,33% | 47,00 |
| 09.02.2021 | 71,20 | 71,63 | 70,64 | 70,67 | -0,96% | 284,00 |
| 08.02.2021 | 70,23 | 71,36 | 69,79 | 71,36 | 1,88% | 206,00 |
| 05.02.2021 | 69,94 | 70,56 | 68,94 | 70,04 | 0,18% | 196,00 |
| 04.02.2021 | 66,95 | 69,94 | 66,26 | 69,91 | 4,58% | 180,00 |
| 03.02.2021 | 66,06 | 67,21 | 65,66 | 66,85 | 1,41% | 5,00 |
| 02.02.2021 | 65,73 | 67,00 | 65,64 | 65,92 | 0,60% | 2.195,00 |
| 01.02.2021 | 65,85 | 67,16 | 64,77 | 65,53 | -0,40% | 263,00 |
| 29.01.2021 | 66,78 | 67,06 | 65,54 | 65,79 | -2,29% | 146,00 |
| 28.01.2021 | 65,77 | 67,72 | 65,31 | 67,33 | 2,23% | 326,00 |