Börse:
81,630€
2,17%
Echtzeit-Aktienkurs Philip Morris International
Bid:
81,580€
Ask:
81,680€
Aktienkurse zur Philip Morris International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 80,38 | 81,64 | 79,40 | 81,64 | 2,18% | 4.317,00 |
| 10.06.2021 | 79,24 | 80,14 | 78,44 | 79,90 | 1,09% | 4.054,00 |
| 09.06.2021 | 78,82 | 79,96 | 78,82 | 79,04 | -1,03% | 941,00 |
| 08.06.2021 | 80,78 | 81,00 | 79,52 | 79,86 | -1,16% | 3.178,00 |
| 07.06.2021 | 79,60 | 80,80 | 79,60 | 80,80 | 0,32% | 5.203,00 |
| 04.06.2021 | 80,10 | 81,04 | 80,00 | 80,54 | 0,65% | 5.362,00 |
| 03.06.2021 | 79,04 | 80,12 | 78,70 | 80,02 | 1,09% | 877,00 |
| 02.06.2021 | 79,56 | 79,60 | 77,98 | 79,16 | 0,05% | 2.853,00 |
| 01.06.2021 | 79,48 | 79,86 | 79,12 | 79,12 | -0,35% | 2.123,00 |
| 31.05.2021 | 79,42 | 79,62 | 78,84 | 79,40 | 0,18% | 540,00 |
| 28.05.2021 | 79,96 | 80,18 | 79,26 | 79,26 | -0,15% | 1.344,00 |
| 27.05.2021 | 79,34 | 80,22 | 79,30 | 79,38 | -0,58% | 270,00 |
| 26.05.2021 | 79,68 | 79,92 | 79,22 | 79,84 | 0,38% | 1.593,00 |
| 25.05.2021 | 80,66 | 80,66 | 79,24 | 79,54 | -0,85% | 1.041,00 |
| 24.05.2021 | 79,64 | 80,30 | 79,64 | 80,22 | 0,65% | 91,00 |
| 21.05.2021 | 80,02 | 80,16 | 79,44 | 79,70 | 0,10% | 1.809,00 |
| 20.05.2021 | 79,34 | 80,04 | 78,34 | 79,62 | 0,84% | 819,00 |
| 19.05.2021 | 79,44 | 79,70 | 78,28 | 78,96 | -1,05% | 946,00 |
| 18.05.2021 | 80,60 | 80,60 | 79,58 | 79,80 | -0,55% | 631,00 |
| 17.05.2021 | 79,26 | 80,60 | 79,04 | 80,24 | -0,50% | 4.311,00 |
| 14.05.2021 | 80,70 | 81,28 | 80,44 | 80,64 | 0,72% | 923,00 |
| 13.05.2021 | 79,02 | 80,08 | 79,02 | 80,06 | 0,63% | 419,00 |
| 12.05.2021 | 79,76 | 80,68 | 79,32 | 79,56 | -0,18% | 1.404,00 |
| 11.05.2021 | 80,92 | 80,92 | 79,50 | 79,70 | -1,63% | 2.859,00 |
| 10.05.2021 | 80,26 | 81,06 | 79,74 | 81,02 | 1,05% | 1.547,00 |
| 07.05.2021 | 80,00 | 80,38 | 79,56 | 80,18 | -0,15% | 1.637,00 |
| 06.05.2021 | 79,22 | 80,30 | 79,18 | 80,30 | 1,06% | 2.903,00 |
| 05.05.2021 | 78,80 | 79,60 | 78,78 | 79,46 | 0,58% | 1.153,00 |
| 04.05.2021 | 79,86 | 80,16 | 79,00 | 79,00 | -0,75% | 6.079,00 |
| 03.05.2021 | 78,84 | 80,00 | 78,80 | 79,60 | 0,58% | 1.951,00 |
| 30.04.2021 | 78,06 | 79,14 | 78,06 | 79,14 | 1,15% | 1.025,00 |
| 29.04.2021 | 77,48 | 78,46 | 77,48 | 78,24 | -0,66% | 2.016,00 |
| 28.04.2021 | 78,50 | 78,76 | 77,86 | 78,76 | 1,03% | 745,00 |
| 27.04.2021 | 78,56 | 78,56 | 77,90 | 77,96 | 0,15% | 1.084,00 |
| 26.04.2021 | 77,88 | 78,74 | 77,72 | 77,84 | -0,03% | 1.253,00 |
| 23.04.2021 | 78,44 | 78,80 | 77,74 | 77,86 | -0,49% | 1.376,00 |
| 22.04.2021 | 78,56 | 78,76 | 77,12 | 78,24 | -0,18% | 3.605,00 |
| 21.04.2021 | 77,58 | 79,40 | 77,58 | 78,38 | 0,10% | 2.939,00 |
| 20.04.2021 | 75,74 | 78,58 | 74,40 | 78,30 | 2,95% | 7.799,00 |
| 19.04.2021 | 77,20 | 77,60 | 76,06 | 76,06 | -2,04% | 1.512,00 |
| 16.04.2021 | 76,40 | 77,64 | 76,30 | 77,64 | 0,99% | 2.295,00 |
| 15.04.2021 | 75,84 | 76,88 | 75,84 | 76,88 | 1,05% | 1.873,00 |
| 14.04.2021 | 75,58 | 76,24 | 75,58 | 76,08 | 0,08% | 750,00 |
| 13.04.2021 | 77,16 | 77,16 | 75,44 | 76,02 | -0,89% | 763,00 |
| 12.04.2021 | 76,76 | 76,84 | 76,12 | 76,70 | 0,24% | 1.106,00 |
| 09.04.2021 | 75,60 | 76,84 | 75,60 | 76,52 | 2,33% | 3.063,00 |
| 08.04.2021 | 74,08 | 74,92 | 74,08 | 74,78 | 1,05% | 845,00 |
| 07.04.2021 | 74,98 | 74,98 | 74,00 | 74,00 | -0,94% | 1.485,00 |
| 06.04.2021 | 74,90 | 75,36 | 74,28 | 74,70 | -0,29% | 1.731,00 |
| 01.04.2021 | 75,36 | 75,90 | 74,54 | 74,92 | -1,11% | 796,00 |
| 31.03.2021 | 76,44 | 76,44 | 75,64 | 75,76 | -0,41% | 796,00 |
| 30.03.2021 | 77,67 | 77,81 | 76,07 | 76,07 | -1,27% | 1.205,00 |
| 29.03.2021 | 76,94 | 77,07 | 76,33 | 77,05 | 1,02% | 2.528,00 |
| 26.03.2021 | 75,57 | 76,33 | 75,24 | 76,27 | 1,29% | 802,00 |
| 25.03.2021 | 74,91 | 75,30 | 74,61 | 75,30 | -0,26% | 1.736,00 |
| 24.03.2021 | 74,10 | 75,50 | 74,10 | 75,50 | 1,79% | 1.126,00 |
| 23.03.2021 | 75,47 | 75,49 | 74,17 | 74,17 | -1,41% | 2.053,00 |
| 22.03.2021 | 75,06 | 75,33 | 74,08 | 75,23 | -0,37% | 3.485,00 |
| 19.03.2021 | 75,31 | 75,51 | 74,74 | 75,51 | -0,84% | 4.478,00 |
| 18.03.2021 | 74,55 | 76,15 | 74,55 | 76,15 | 2,04% | 1.656,00 |
| 17.03.2021 | 73,97 | 74,70 | 73,93 | 74,63 | 0,99% | 1.194,00 |
| 16.03.2021 | 73,84 | 74,22 | 73,12 | 73,90 | 0,49% | 3.485,00 |
| 15.03.2021 | 73,27 | 74,21 | 73,27 | 73,54 | 0,37% | 1.113,00 |
| 12.03.2021 | 72,90 | 73,28 | 72,53 | 73,27 | 0,96% | 1.783,00 |
| 11.03.2021 | 73,15 | 73,57 | 71,32 | 72,57 | -0,18% | 1.754,00 |
| 10.03.2021 | 73,58 | 73,68 | 72,50 | 72,70 | -1,30% | 1.860,00 |
| 09.03.2021 | 73,36 | 73,66 | 72,21 | 73,66 | 0,24% | 2.951,00 |
| 08.03.2021 | 72,73 | 73,82 | 72,05 | 73,48 | 1,63% | 2.739,00 |
| 05.03.2021 | 70,90 | 72,30 | 70,40 | 72,30 | 2,36% | 1.366,00 |
| 04.03.2021 | 70,81 | 72,07 | 70,33 | 70,63 | -0,10% | 711,00 |
| 03.03.2021 | 70,40 | 71,66 | 70,40 | 70,70 | -0,01% | 2.058,00 |
| 02.03.2021 | 70,19 | 71,03 | 70,19 | 70,71 | -0,41% | 1.570,00 |
| 01.03.2021 | 70,30 | 71,37 | 70,15 | 71,00 | 0,78% | 2.160,00 |
| 26.02.2021 | 70,75 | 71,65 | 70,00 | 70,45 | -0,84% | 1.200,00 |
| 25.02.2021 | 72,26 | 72,26 | 71,05 | 71,05 | -1,40% | 861,00 |
| 24.02.2021 | 71,42 | 72,52 | 71,42 | 72,06 | 0,81% | 693,00 |
| 23.02.2021 | 71,49 | 72,00 | 70,58 | 71,48 | 1,25% | 1.899,00 |
| 22.02.2021 | 70,74 | 71,23 | 69,92 | 70,60 | 0,00% | 4.678,00 |
| 19.02.2021 | 70,98 | 71,42 | 70,60 | 70,60 | -1,05% | 756,00 |
| 18.02.2021 | 71,41 | 72,06 | 70,95 | 71,35 | -1,14% | 1.284,00 |
| 17.02.2021 | 70,93 | 72,17 | 70,80 | 72,17 | 1,76% | 1.827,00 |
| 16.02.2021 | 70,44 | 71,46 | 70,29 | 70,92 | 0,08% | 7.498,00 |
| 15.02.2021 | 70,65 | 71,26 | 70,30 | 70,86 | -0,20% | 2.475,00 |
| 12.02.2021 | 70,05 | 71,00 | 70,02 | 71,00 | 0,75% | 1.819,00 |
| 11.02.2021 | 70,68 | 71,25 | 70,47 | 70,47 | -0,55% | 1.179,00 |
| 10.02.2021 | 70,51 | 71,96 | 70,28 | 70,86 | 0,20% | 2.316,00 |
| 09.02.2021 | 71,01 | 71,52 | 70,72 | 70,72 | -0,55% | 2.525,00 |
| 08.02.2021 | 70,51 | 71,11 | 69,67 | 71,11 | 1,50% | 3.261,00 |
| 05.02.2021 | 69,70 | 70,21 | 69,11 | 70,06 | 0,52% | 2.182,00 |
| 04.02.2021 | 67,23 | 69,70 | 66,85 | 69,70 | 4,01% | 3.223,00 |
| 03.02.2021 | 66,33 | 67,06 | 65,72 | 67,01 | 1,64% | 1.598,00 |
| 02.02.2021 | 66,03 | 67,00 | 65,50 | 65,93 | 0,58% | 4.711,00 |
| 01.02.2021 | 66,11 | 67,10 | 64,97 | 65,55 | -0,33% | 3.327,00 |
| 29.01.2021 | 67,03 | 67,07 | 65,63 | 65,77 | -2,07% | 495,00 |
| 28.01.2021 | 65,52 | 67,75 | 65,10 | 67,16 | 2,05% | 1.422,00 |
| 27.01.2021 | 67,09 | 67,80 | 65,76 | 65,81 | -2,42% | 3.756,00 |
| 26.01.2021 | 66,99 | 67,55 | 66,89 | 67,44 | 0,78% | 2.459,00 |
| 25.01.2021 | 66,49 | 66,92 | 66,00 | 66,92 | 0,66% | 3.053,00 |
| 22.01.2021 | 66,56 | 66,94 | 66,37 | 66,48 | -0,98% | 1.167,00 |
| 21.01.2021 | 67,47 | 67,74 | 66,84 | 67,14 | -0,49% | 1.338,00 |