Börse:
100,790€
-0,58%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
100,400€
Ask:
101,180€
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 101,11 | 101,25 | 100,44 | 100,87 | -0,50% | - |
| 18.05.2022 | 100,46 | 102,46 | 100,09 | 101,38 | 0,61% | 469,00 |
| 17.05.2022 | 101,16 | 102,02 | 100,17 | 100,77 | -0,72% | 1.773,00 |
| 16.05.2022 | 99,31 | 102,32 | 98,85 | 101,50 | 1,16% | 3.671,00 |
| 13.05.2022 | 99,97 | 100,84 | 99,00 | 100,34 | 0,82% | 1.375,00 |
| 12.05.2022 | 98,31 | 101,02 | 98,17 | 99,52 | 1,00% | 1.901,00 |
| 11.05.2022 | 94,03 | 99,53 | 93,72 | 98,54 | 4,99% | 3.270,00 |
| 10.05.2022 | 94,90 | 95,68 | 93,12 | 93,86 | -0,66% | 1.143,00 |
| 09.05.2022 | 93,04 | 96,29 | 91,98 | 94,48 | 0,76% | 2.682,00 |
| 06.05.2022 | 94,73 | 95,23 | 92,87 | 93,77 | -0,77% | 291,00 |
| 05.05.2022 | 94,81 | 96,21 | 94,03 | 94,49 | -0,38% | 796,00 |
| 04.05.2022 | 94,56 | 94,90 | 93,37 | 94,85 | 0,75% | 1.375,00 |
| 03.05.2022 | 93,96 | 94,65 | 92,43 | 94,15 | 0,45% | 733,00 |
| 02.05.2022 | 95,29 | 96,46 | 91,96 | 93,73 | -1,11% | 1.329,00 |
| 29.04.2022 | 97,15 | 97,95 | 94,66 | 94,78 | -2,82% | 1.509,00 |
| 28.04.2022 | 96,96 | 98,14 | 95,73 | 97,53 | 1,30% | 1.537,00 |
| 27.04.2022 | 96,99 | 98,08 | 96,25 | 96,28 | -0,28% | 1.673,00 |
| 26.04.2022 | 95,45 | 97,01 | 95,20 | 96,55 | 0,97% | 1.245,00 |
| 25.04.2022 | 94,61 | 95,82 | 93,62 | 95,62 | 0,49% | 1.103,00 |
| 22.04.2022 | 96,78 | 97,67 | 95,13 | 95,16 | -1,94% | 2.075,00 |
| 21.04.2022 | 95,58 | 97,56 | 92,95 | 97,04 | 2,27% | 4.706,00 |
| 20.04.2022 | 94,75 | 95,79 | 94,20 | 94,89 | -0,14% | 744,00 |
| 19.04.2022 | 93,81 | 95,14 | 92,87 | 95,02 | 1,05% | 1.524,00 |
| 14.04.2022 | 92,88 | 94,56 | 92,19 | 94,03 | 1,27% | 1.353,00 |
| 13.04.2022 | 93,14 | 93,66 | 92,06 | 92,85 | 0,03% | 1.942,00 |
| 12.04.2022 | 92,83 | 93,50 | 91,74 | 92,82 | -0,31% | 1.619,00 |
| 11.04.2022 | 91,60 | 93,34 | 91,00 | 93,11 | 1,17% | 1.705,00 |
| 08.04.2022 | 91,76 | 92,83 | 91,13 | 92,03 | 0,12% | 1.644,00 |
| 07.04.2022 | 90,86 | 92,06 | 89,64 | 91,92 | 1,23% | 3.158,00 |
| 06.04.2022 | 87,86 | 90,92 | 86,99 | 90,80 | 3,52% | 1.667,00 |
| 05.04.2022 | 87,71 | 88,70 | 87,14 | 87,72 | -0,03% | 2.369,00 |
| 04.04.2022 | 87,77 | 88,55 | 86,89 | 87,75 | 0,17% | 3.451,00 |
| 01.04.2022 | 84,99 | 87,76 | 84,93 | 87,60 | 2,66% | 2.905,00 |
| 31.03.2022 | 84,13 | 85,45 | 83,76 | 85,33 | 1,40% | 682,00 |
| 30.03.2022 | 84,24 | 84,50 | 83,13 | 84,15 | -0,11% | 778,00 |
| 29.03.2022 | 83,95 | 84,84 | 82,84 | 84,24 | 0,61% | 2.434,00 |
| 28.03.2022 | 85,11 | 85,54 | 82,77 | 83,73 | -1,60% | 2.133,00 |
| 25.03.2022 | 84,10 | 85,11 | 83,54 | 85,09 | 1,06% | 1.547,00 |
| 24.03.2022 | 83,26 | 84,59 | 82,80 | 84,20 | 1,48% | 2.026,00 |
| 23.03.2022 | 84,46 | 84,91 | 82,84 | 82,97 | -2,37% | 1.451,00 |
| 22.03.2022 | 85,49 | 86,43 | 84,27 | 84,98 | -0,63% | 6.681,00 |
| 21.03.2022 | 85,15 | 86,03 | 84,65 | 85,52 | 0,64% | 4.422,00 |
| 18.03.2022 | 84,26 | 85,96 | 84,10 | 84,98 | 1,02% | 1.555,00 |
| 17.03.2022 | 84,97 | 85,13 | 83,66 | 84,12 | -1,05% | 1.503,00 |
| 16.03.2022 | 84,91 | 85,80 | 84,52 | 85,01 | 0,41% | 1.676,00 |
| 15.03.2022 | 81,56 | 84,91 | 81,02 | 84,66 | 3,13% | 1.640,00 |
| 14.03.2022 | 82,36 | 82,49 | 80,59 | 82,09 | 0,82% | 2.757,00 |
| 11.03.2022 | 83,63 | 84,71 | 81,38 | 81,42 | -2,97% | 3.628,00 |
| 10.03.2022 | 84,82 | 85,16 | 83,29 | 83,91 | -0,96% | 7.840,00 |
| 09.03.2022 | 86,41 | 87,22 | 84,34 | 84,72 | -1,59% | 2.807,00 |
| 08.03.2022 | 85,02 | 88,12 | 85,02 | 86,09 | 0,56% | 3.520,00 |
| 07.03.2022 | 91,07 | 91,07 | 85,00 | 85,61 | -6,12% | 10.744,00 |
| 04.03.2022 | 92,30 | 93,43 | 90,93 | 91,19 | -1,51% | 1.784,00 |
| 03.03.2022 | 92,85 | 93,30 | 91,73 | 92,59 | 0,50% | 1.736,00 |
| 02.03.2022 | 91,45 | 93,01 | 90,84 | 92,13 | 0,99% | 1.137,00 |
| 01.03.2022 | 90,34 | 91,69 | 89,60 | 91,23 | 1,45% | 1.999,00 |
| 28.02.2022 | 93,26 | 94,16 | 89,30 | 89,93 | -3,75% | 4.210,00 |
| 25.02.2022 | 91,66 | 94,30 | 90,94 | 93,43 | 1,76% | 2.755,00 |
| 24.02.2022 | 95,04 | 95,74 | 90,37 | 91,81 | -4,47% | 6.840,00 |
| 23.02.2022 | 96,11 | 96,84 | 95,51 | 96,11 | 0,25% | 981,00 |
| 22.02.2022 | 94,24 | 98,42 | 93,74 | 95,87 | 2,59% | 8.938,00 |
| 21.02.2022 | 98,30 | 98,96 | 92,00 | 93,45 | -5,29% | 4.446,00 |
| 18.02.2022 | 98,79 | 99,22 | 97,91 | 98,67 | 0,13% | 2.358,00 |
| 17.02.2022 | 97,98 | 98,86 | 97,29 | 98,54 | 0,51% | 3.435,00 |
| 16.02.2022 | 96,46 | 98,37 | 95,56 | 98,04 | 1,63% | 1.292,00 |
| 15.02.2022 | 96,44 | 97,58 | 96,04 | 96,47 | -0,27% | 2.688,00 |
| 14.02.2022 | 95,34 | 96,82 | 94,20 | 96,73 | 1,43% | 7.221,00 |
| 11.02.2022 | 92,00 | 95,68 | 91,36 | 95,37 | 3,70% | 3.292,00 |
| 10.02.2022 | 91,14 | 93,31 | 90,40 | 91,97 | 0,99% | 3.545,00 |
| 09.02.2022 | 91,48 | 91,48 | 90,48 | 91,07 | 0,12% | 526,00 |
| 08.02.2022 | 90,71 | 91,40 | 90,52 | 90,96 | 0,45% | 2.784,00 |
| 07.02.2022 | 90,60 | 91,01 | 89,84 | 90,55 | 0,02% | 2.167,00 |
| 04.02.2022 | 91,01 | 91,09 | 89,65 | 90,53 | -0,26% | 2.085,00 |
| 03.02.2022 | 92,28 | 92,28 | 90,36 | 90,77 | -1,22% | 6.150,00 |
| 02.02.2022 | 92,04 | 92,32 | 90,64 | 91,89 | 0,31% | 2.813,00 |
| 01.02.2022 | 91,43 | 91,88 | 90,65 | 91,61 | 0,07% | 1.279,00 |
| 31.01.2022 | 93,00 | 93,46 | 91,26 | 91,55 | -1,52% | 1.535,00 |
| 28.01.2022 | 92,03 | 93,01 | 90,56 | 92,96 | 1,26% | 1.855,00 |
| 27.01.2022 | 89,71 | 92,62 | 89,60 | 91,80 | 1,77% | 5.289,00 |
| 26.01.2022 | 90,45 | 91,48 | 89,48 | 90,20 | -0,21% | 1.375,00 |
| 25.01.2022 | 88,84 | 90,78 | 87,18 | 90,39 | 1,60% | 2.093,00 |
| 24.01.2022 | 91,03 | 91,22 | 87,28 | 88,97 | -2,12% | 5.981,00 |
| 21.01.2022 | 89,87 | 91,41 | 89,50 | 90,90 | 0,72% | 1.894,00 |
| 20.01.2022 | 89,54 | 90,80 | 88,73 | 90,25 | 0,78% | 2.345,00 |
| 19.01.2022 | 89,43 | 90,18 | 89,30 | 89,55 | -0,40% | 1.099,00 |
| 18.01.2022 | 90,75 | 91,17 | 89,59 | 89,91 | -1,03% | 2.833,00 |
| 17.01.2022 | 90,55 | 90,85 | 90,43 | 90,85 | 0,20% | 1.964,00 |
| 14.01.2022 | 89,16 | 90,69 | 88,59 | 90,67 | 1,88% | 2.864,00 |
| 13.01.2022 | 88,56 | 89,09 | 87,88 | 89,00 | 0,39% | 2.723,00 |
| 12.01.2022 | 88,67 | 89,05 | 87,81 | 88,65 | -0,07% | 961,00 |
| 11.01.2022 | 88,26 | 88,87 | 87,47 | 88,71 | 0,34% | 2.381,00 |
| 10.01.2022 | 87,81 | 88,63 | 86,96 | 88,41 | 1,19% | 4.026,00 |
| 07.01.2022 | 86,60 | 87,77 | 85,73 | 87,37 | 1,32% | 2.266,00 |
| 06.01.2022 | 84,77 | 86,33 | 84,42 | 86,23 | 1,65% | 1.513,00 |
| 05.01.2022 | 85,25 | 86,41 | 84,41 | 84,83 | -0,78% | 4.228,00 |
| 04.01.2022 | 84,84 | 85,95 | 84,65 | 85,50 | 0,91% | 8.724,00 |
| 03.01.2022 | 83,70 | 84,80 | 83,39 | 84,73 | 1,74% | 2.538,00 |
| 30.12.2021 | 83,22 | 83,31 | 83,19 | 83,28 | 0,16% | 393,00 |
| 29.12.2021 | 83,08 | 83,46 | 82,60 | 83,15 | 0,34% | 971,00 |
| 28.12.2021 | 82,56 | 83,34 | 82,02 | 82,87 | 0,38% | 742,00 |