Börse:
97,235€
0,24%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
96,980€
Ask:
97,490€
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 97,30 | 97,48 | 97,04 | 97,24 | 0,25% | - |
| 27.06.2022 | 96,30 | 98,16 | 96,29 | 97,00 | 0,12% | 1.931,00 |
| 24.06.2022 | 97,51 | 97,51 | 96,14 | 96,88 | 1,98% | 270,00 |
| 23.06.2022 | 94,52 | 95,99 | 94,52 | 95,00 | 1,42% | 53.994,00 |
| 22.06.2022 | 93,27 | 94,43 | 92,81 | 93,67 | 0,27% | 1.069,00 |
| 21.06.2022 | 93,68 | 93,69 | 92,80 | 93,42 | 0,56% | 289,00 |
| 20.06.2022 | 93,53 | 93,97 | 92,90 | 92,90 | -1,45% | 205,00 |
| 17.06.2022 | 93,73 | 94,90 | 93,55 | 94,27 | 1,69% | 1.009,00 |
| 16.06.2022 | 94,00 | 94,37 | 92,26 | 92,70 | -1,97% | 379,00 |
| 15.06.2022 | 95,70 | 95,70 | 94,56 | 94,56 | -0,40% | 741,00 |
| 14.06.2022 | 94,85 | 95,59 | 93,77 | 94,94 | -0,16% | 1.668,00 |
| 13.06.2022 | 96,68 | 96,68 | 95,00 | 95,09 | -1,74% | 772,00 |
| 10.06.2022 | 96,21 | 96,77 | 95,74 | 96,77 | -0,18% | 27,00 |
| 09.06.2022 | 96,35 | 97,13 | 96,35 | 96,94 | -0,81% | 277,00 |
| 08.06.2022 | 99,70 | 99,70 | 97,29 | 97,73 | -0,93% | 346,00 |
| 07.06.2022 | 99,70 | 99,75 | 98,23 | 98,65 | -0,97% | 3.909,00 |
| 06.06.2022 | 99,59 | 99,62 | 98,70 | 99,62 | 0,87% | 1.470,00 |
| 03.06.2022 | 98,94 | 99,46 | 98,39 | 98,76 | 1,31% | 641,00 |
| 02.06.2022 | 98,94 | 98,94 | 97,22 | 97,48 | -1,36% | 141,00 |
| 01.06.2022 | 100,26 | 100,26 | 98,43 | 98,82 | 0,08% | 376,00 |
| 31.05.2022 | 99,50 | 99,94 | 98,38 | 98,74 | -0,78% | 73,00 |
| 30.05.2022 | 100,16 | 100,16 | 99,52 | 99,52 | -0,68% | 132,00 |
| 27.05.2022 | 100,00 | 101,26 | 100,00 | 100,20 | -1,67% | 485,00 |
| 26.05.2022 | 101,00 | 101,90 | 101,00 | 101,90 | 2,52% | 12,00 |
| 25.05.2022 | 100,54 | 100,54 | 99,40 | 99,40 | 2,15% | 210,00 |
| 24.05.2022 | 96,11 | 97,31 | 95,95 | 97,31 | -1,29% | 222,00 |
| 23.05.2022 | 96,59 | 98,58 | 94,76 | 98,58 | 3,80% | 245,00 |
| 20.05.2022 | 94,46 | 95,76 | 94,46 | 94,97 | -2,59% | 451,00 |
| 19.05.2022 | 100,04 | 100,54 | 96,45 | 97,50 | -3,41% | 4.498,00 |
| 18.05.2022 | 100,86 | 101,58 | 100,14 | 100,94 | -0,36% | 204,00 |
| 17.05.2022 | 100,62 | 102,40 | 100,62 | 101,30 | -0,41% | 77,00 |
| 16.05.2022 | 100,38 | 101,72 | 99,54 | 101,72 | 1,25% | 706,00 |
| 13.05.2022 | 100,30 | 100,46 | 100,06 | 100,46 | 1,08% | 366,00 |
| 12.05.2022 | 98,00 | 99,62 | 98,00 | 99,39 | 2,41% | 2.608,00 |
| 11.05.2022 | 94,66 | 97,24 | 94,25 | 97,05 | 3,43% | 936,00 |
| 10.05.2022 | 95,08 | 95,88 | 93,58 | 93,83 | -0,11% | 2.348,00 |
| 09.05.2022 | 93,73 | 93,93 | 92,65 | 93,93 | 0,46% | 153,00 |
| 06.05.2022 | 94,93 | 95,09 | 93,50 | 93,50 | -2,59% | 452,00 |
| 05.05.2022 | 94,04 | 96,16 | 94,04 | 95,99 | 2,29% | 322,00 |
| 04.05.2022 | 93,68 | 93,84 | 93,68 | 93,84 | -0,45% | 2,00 |
| 03.05.2022 | 94,25 | 94,26 | 93,10 | 94,26 | 0,30% | 565,00 |
| 02.05.2022 | 95,21 | 95,70 | 93,98 | 93,98 | -2,47% | 53,00 |
| 29.04.2022 | 96,46 | 97,11 | 96,36 | 96,36 | -1,10% | 433,00 |
| 28.04.2022 | 97,23 | 97,83 | 95,82 | 97,43 | 0,00% | 2.394,00 |
| 27.04.2022 | 97,18 | 97,79 | 96,86 | 97,43 | 0,87% | 481,00 |
| 26.04.2022 | 96,09 | 96,69 | 95,24 | 96,59 | 1,81% | 244,00 |
| 25.04.2022 | 95,83 | 95,83 | 94,38 | 94,87 | -1,09% | 828,00 |
| 22.04.2022 | 97,98 | 97,99 | 95,92 | 95,92 | -1,22% | 910,00 |
| 21.04.2022 | 95,00 | 97,10 | 93,62 | 97,10 | 2,15% | 722,00 |
| 20.04.2022 | 94,36 | 95,06 | 94,36 | 95,06 | 1,20% | 21,00 |
| 19.04.2022 | 93,89 | 94,03 | 93,00 | 93,93 | -0,27% | 386,00 |
| 14.04.2022 | 92,94 | 94,45 | 92,34 | 94,18 | 1,52% | 1.496,00 |
| 13.04.2022 | 93,89 | 93,89 | 92,77 | 92,77 | -0,08% | 360,00 |
| 12.04.2022 | 93,04 | 93,53 | 92,01 | 92,84 | 0,22% | 321,00 |
| 11.04.2022 | 92,52 | 92,64 | 91,36 | 92,64 | -0,09% | 212,00 |
| 08.04.2022 | 92,00 | 92,72 | 91,51 | 92,72 | 1,89% | 1.047,00 |
| 07.04.2022 | 91,00 | 91,34 | 89,56 | 91,00 | 2,04% | 1.814,00 |
| 06.04.2022 | 87,89 | 89,18 | 87,89 | 89,18 | 0,58% | 50,00 |
| 05.04.2022 | 86,88 | 88,67 | 86,88 | 88,67 | 1,86% | 592,00 |
| 04.04.2022 | 87,65 | 88,48 | 87,00 | 87,05 | 1,13% | 645,00 |
| 01.04.2022 | 86,20 | 86,24 | 85,42 | 86,08 | 1,61% | 734,00 |
| 31.03.2022 | 84,72 | 84,72 | 84,72 | 84,72 | 1,53% | - |
| 30.03.2022 | 84,16 | 84,38 | 83,44 | 83,44 | -0,10% | 201,00 |
| 29.03.2022 | 84,58 | 84,58 | 82,46 | 83,52 | 0,10% | 520,00 |
| 28.03.2022 | 85,90 | 85,90 | 83,44 | 83,44 | -0,93% | 315,00 |
| 25.03.2022 | 84,40 | 84,40 | 83,54 | 84,22 | 0,36% | 108,00 |
| 24.03.2022 | 83,50 | 83,92 | 83,50 | 83,92 | 0,96% | 220,00 |
| 23.03.2022 | 84,30 | 84,50 | 83,12 | 83,12 | -2,30% | 666,00 |
| 22.03.2022 | 85,18 | 85,50 | 84,50 | 85,08 | -0,40% | 1.199,00 |
| 21.03.2022 | 85,80 | 86,02 | 85,26 | 85,42 | 0,31% | 3.542,00 |
| 18.03.2022 | 84,96 | 85,52 | 84,88 | 85,16 | 1,00% | 230,00 |
| 17.03.2022 | 85,56 | 85,56 | 84,32 | 84,32 | -1,56% | 265,00 |
| 16.03.2022 | 85,64 | 85,68 | 84,86 | 85,66 | 1,83% | 2.227,00 |
| 15.03.2022 | 82,06 | 84,12 | 81,64 | 84,12 | 2,61% | 465,00 |
| 14.03.2022 | 83,50 | 83,52 | 80,88 | 81,98 | -1,82% | 1.443,00 |
| 11.03.2022 | 84,02 | 84,30 | 83,50 | 83,50 | -0,10% | 72,00 |
| 10.03.2022 | 85,46 | 85,46 | 83,20 | 83,58 | -1,74% | 1.981,00 |
| 09.03.2022 | 86,46 | 86,86 | 84,54 | 85,06 | -2,16% | 875,00 |
| 08.03.2022 | 85,04 | 86,94 | 85,04 | 86,94 | 1,07% | 1.453,00 |
| 07.03.2022 | 88,54 | 90,20 | 85,98 | 86,02 | -5,64% | 2.177,00 |
| 04.03.2022 | 91,38 | 92,50 | 91,16 | 91,16 | -1,21% | 125,00 |
| 03.03.2022 | 92,60 | 94,12 | 92,28 | 92,28 | -0,02% | 2.988,00 |
| 02.03.2022 | 92,38 | 92,40 | 91,48 | 92,30 | 1,50% | 23,00 |
| 01.03.2022 | 91,02 | 91,02 | 90,18 | 90,94 | 0,26% | 423,00 |
| 28.02.2022 | 94,24 | 94,24 | 90,70 | 90,70 | -3,04% | 702,00 |
| 25.02.2022 | 91,84 | 93,64 | 91,68 | 93,54 | 1,67% | 499,00 |
| 24.02.2022 | 94,22 | 95,60 | 90,00 | 92,00 | -4,13% | 2.312,00 |
| 23.02.2022 | 95,84 | 96,92 | 95,76 | 95,96 | -0,31% | 839,00 |
| 22.02.2022 | 96,50 | 98,36 | 96,00 | 96,26 | -0,70% | 3.506,00 |
| 21.02.2022 | 97,80 | 97,90 | 96,94 | 96,94 | -2,18% | 485,00 |
| 18.02.2022 | 99,04 | 99,10 | 97,94 | 99,10 | 0,88% | 573,00 |
| 17.02.2022 | 97,78 | 98,40 | 97,34 | 98,24 | 0,51% | 120,00 |
| 16.02.2022 | 96,24 | 97,80 | 95,94 | 97,74 | 0,95% | 138,00 |
| 15.02.2022 | 97,58 | 97,58 | 96,08 | 96,82 | 1,02% | 2.516,00 |
| 14.02.2022 | 94,00 | 95,84 | 94,00 | 95,84 | 5,06% | 435,00 |
| 11.02.2022 | 91,50 | 91,50 | 91,22 | 91,22 | -0,76% | 72,00 |
| 10.02.2022 | 91,58 | 91,92 | 90,82 | 91,92 | 0,86% | 1.126,00 |
| 09.02.2022 | 91,56 | 91,56 | 91,00 | 91,14 | 0,37% | 84,00 |
| 08.02.2022 | 90,98 | 91,00 | 90,80 | 90,80 | 0,18% | 253,00 |
| 07.02.2022 | 89,82 | 90,76 | 89,72 | 90,64 | -0,07% | 359,00 |