Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 84,90 | 85,55 | 0,00 | 84,03 | -2,91% | - |
| 25.02.2021 | 87,67 | 87,93 | 0,00 | 86,54 | -1,15% | - |
| 24.02.2021 | 87,03 | 88,20 | 86,83 | 87,55 | 1,27% | - |
| 23.02.2021 | 86,43 | 87,06 | 86,17 | 86,45 | -0,08% | - |
| 22.02.2021 | 85,74 | 86,63 | 85,58 | 86,52 | 1,23% | - |
| 19.02.2021 | 86,50 | 86,68 | 85,38 | 85,47 | -1,04% | - |
| 18.02.2021 | 86,67 | 86,91 | 86,00 | 86,37 | -0,29% | - |
| 17.02.2021 | 86,68 | 87,09 | 86,33 | 86,62 | 0,78% | - |
| 16.02.2021 | 85,97 | 86,16 | 85,29 | 85,95 | -0,17% | - |
| 12.02.2021 | 85,36 | 86,19 | 85,22 | 86,10 | 0,84% | - |
| 11.02.2021 | 86,39 | 86,44 | 84,96 | 85,38 | -0,65% | - |
| 10.02.2021 | 86,23 | 86,48 | 85,04 | 85,94 | 0,33% | - |
| 09.02.2021 | 85,65 | 86,69 | 85,59 | 85,66 | -0,41% | - |
| 08.02.2021 | 85,65 | 86,04 | 84,53 | 86,01 | 2,00% | - |
| 05.02.2021 | 84,22 | 84,61 | 83,90 | 84,32 | 0,84% | - |
| 04.02.2021 | 82,15 | 83,67 | 81,93 | 83,62 | 3,97% | - |
| 03.02.2021 | 79,72 | 80,84 | 79,64 | 80,43 | 1,34% | - |
| 02.02.2021 | 79,65 | 79,91 | 79,31 | 79,36 | 0,35% | - |
| 01.02.2021 | 78,57 | 79,44 | 0,00 | 79,09 | -0,99% | - |
| 29.01.2021 | 81,20 | 81,45 | 79,53 | 79,88 | -1,76% | - |
| 28.01.2021 | 81,55 | 82,09 | 81,19 | 81,31 | 1,99% | - |
| 27.01.2021 | 81,10 | 81,17 | 79,48 | 79,72 | -2,76% | - |
| 26.01.2021 | 81,49 | 82,30 | 0,00 | 81,98 | 0,94% | - |
| 25.01.2021 | 80,67 | 81,28 | 80,32 | 81,22 | 0,45% | - |
| 22.01.2021 | 80,69 | 81,40 | 80,55 | 80,86 | -0,60% | - |
| 21.01.2021 | 81,78 | 81,79 | 0,00 | 81,35 | -0,60% | - |
| 20.01.2021 | 81,07 | 82,16 | 81,02 | 81,84 | -0,08% | - |
| 19.01.2021 | 81,92 | 81,93 | 81,90 | 81,90 | 1,24% | - |
| 15.01.2021 | 79,89 | 81,39 | 79,84 | 80,90 | -0,12% | - |
| 14.01.2021 | 81,21 | 81,57 | 80,94 | 80,99 | -0,27% | - |
| 13.01.2021 | 81,04 | 81,41 | 80,53 | 81,21 | 0,07% | - |
| 12.01.2021 | 81,16 | 81,17 | 81,16 | 81,16 | -1,33% | - |
| 11.01.2021 | 83,47 | 83,48 | 82,05 | 82,25 | -1,15% | - |
| 08.01.2021 | 82,68 | 83,24 | 82,46 | 83,21 | 0,13% | - |
| 07.01.2021 | 83,00 | 83,37 | 82,56 | 83,10 | 0,68% | - |
| 06.01.2021 | 82,90 | 83,20 | 0,00 | 82,54 | 0,27% | - |
| 05.01.2021 | 82,31 | 82,34 | 82,30 | 82,32 | 0,94% | - |
| 04.01.2021 | 81,14 | 81,72 | 79,86 | 81,55 | -1,55% | - |
| 31.12.2020 | 81,88 | 82,91 | 81,43 | 82,83 | 1,66% | - |
| 30.12.2020 | 81,69 | 82,22 | 81,31 | 81,48 | -0,48% | - |
| 29.12.2020 | 82,27 | 82,53 | 81,66 | 81,87 | -0,75% | - |
| 28.12.2020 | 83,33 | 83,36 | 82,06 | 82,49 | -0,25% | - |
| 24.12.2020 | 82,33 | 82,70 | 80,34 | 82,70 | 0,38% | - |
| 23.12.2020 | 82,36 | 82,72 | 82,02 | 82,38 | 0,25% | - |
| 22.12.2020 | 81,44 | 82,75 | 81,29 | 82,18 | -2,20% | - |
| 21.12.2020 | 83,27 | 84,30 | 83,08 | 84,03 | -2,66% | - |
| 18.12.2020 | 85,56 | 86,58 | 85,33 | 86,32 | 0,78% | - |
| 17.12.2020 | 85,66 | 85,66 | 85,65 | 85,65 | 3,39% | - |
| 16.12.2020 | 85,45 | 86,27 | 82,85 | 82,85 | 2,86% | - |
| 15.12.2020 | 84,28 | 86,31 | 80,55 | 80,55 | -4,13% | - |
| 14.12.2020 | 84,60 | 84,60 | 78,39 | 84,02 | -1,09% | - |
| 11.12.2020 | 84,60 | 85,22 | 84,45 | 84,95 | -0,12% | - |
| 10.12.2020 | 84,37 | 85,40 | 84,28 | 85,05 | 0,94% | - |
| 09.12.2020 | 83,45 | 84,96 | 82,80 | 84,26 | 6,52% | - |
| 08.12.2020 | 82,10 | 85,38 | 79,10 | 79,10 | -3,27% | - |
| 07.12.2020 | 80,63 | 82,13 | 80,63 | 81,77 | 3,95% | - |
| 04.12.2020 | 80,79 | 80,80 | 78,67 | 78,67 | 0,51% | - |
| 03.12.2020 | 78,37 | 78,57 | 78,01 | 78,27 | 6,34% | - |
| 02.12.2020 | 77,92 | 78,11 | 73,60 | 73,60 | -6,31% | - |
| 01.12.2020 | 77,06 | 78,56 | 77,06 | 78,56 | 3,74% | - |
| 30.11.2020 | 75,82 | 76,07 | 75,44 | 75,73 | -1,50% | - |
| 27.11.2020 | 76,23 | 76,89 | 75,76 | 76,88 | -0,02% | - |
| 25.11.2020 | 78,03 | 78,20 | 76,88 | 76,90 | -1,39% | - |
| 24.11.2020 | 77,65 | 78,28 | 77,16 | 77,98 | 1,69% | - |
| 23.11.2020 | 76,13 | 76,76 | 75,73 | 76,68 | -0,19% | - |
| 20.11.2020 | 76,94 | 77,39 | 76,71 | 76,83 | -0,89% | - |
| 19.11.2020 | 76,69 | 77,62 | 76,39 | 77,52 | 0,05% | - |
| 18.11.2020 | 78,89 | 78,90 | 77,29 | 77,48 | -1,13% | - |
| 17.11.2020 | 78,11 | 78,98 | 77,85 | 78,36 | -0,35% | - |
| 16.11.2020 | 78,63 | 78,67 | 78,62 | 78,64 | 3,58% | - |
| 13.11.2020 | 75,92 | 75,92 | 75,92 | 75,92 | 2,03% | - |
| 12.11.2020 | 73,72 | 74,41 | 73,17 | 74,41 | -0,95% | - |
| 11.11.2020 | 74,13 | 75,18 | 0,00 | 75,12 | 0,33% | - |
| 10.11.2020 | 73,56 | 74,98 | 0,00 | 74,88 | 4,29% | - |
| 09.11.2020 | 72,89 | 73,16 | 71,62 | 71,80 | 1,95% | - |
| 06.11.2020 | 71,95 | 71,95 | 70,13 | 70,42 | -0,80% | - |
| 05.11.2020 | 71,91 | 72,47 | 70,82 | 70,99 | -0,71% | - |
| 04.11.2020 | 72,57 | 73,20 | 0,00 | 71,49 | -0,65% | - |
| 03.11.2020 | 71,95 | 73,06 | 71,68 | 71,96 | 0,54% | - |
| 02.11.2020 | 0,00 | 72,12 | 0,00 | 71,57 | 1,10% | - |
| 30.10.2020 | 70,55 | 71,09 | 69,92 | 70,79 | -0,15% | - |
| 29.10.2020 | 0,00 | 71,12 | 0,00 | 70,90 | 1,42% | - |
| 28.10.2020 | 70,63 | 71,05 | 69,54 | 69,91 | -1,99% | - |
| 27.10.2020 | 71,31 | 71,33 | 71,31 | 71,33 | -3,08% | - |
| 26.10.2020 | 73,50 | 73,64 | 72,82 | 73,60 | -1,15% | - |
| 23.10.2020 | 0,00 | 75,05 | 0,00 | 74,45 | -0,60% | - |
| 22.10.2020 | 74,23 | 75,08 | 73,94 | 74,90 | 1,49% | - |
| 21.10.2020 | 75,00 | 75,11 | 0,00 | 73,80 | 0,67% | - |
| 20.10.2020 | 76,86 | 77,08 | 73,31 | 73,31 | -5,84% | - |
| 19.10.2020 | 0,00 | 79,18 | 0,00 | 77,86 | -1,78% | - |
| 16.10.2020 | 79,17 | 79,88 | 0,00 | 79,28 | 0,15% | - |
| 15.10.2020 | 78,56 | 79,31 | 78,36 | 79,16 | 0,30% | - |
| 14.10.2020 | 78,68 | 79,88 | 78,34 | 78,92 | -0,44% | - |
| 13.10.2020 | 79,03 | 79,57 | 78,07 | 79,26 | -0,08% | - |
| 12.10.2020 | 0,00 | 79,61 | 0,00 | 79,33 | 0,65% | - |
| 09.10.2020 | 79,55 | 79,55 | 78,74 | 78,81 | 0,82% | - |
| 08.10.2020 | 79,06 | 79,36 | 77,84 | 78,17 | -1,16% | - |
| 07.10.2020 | 77,79 | 79,70 | 77,43 | 79,09 | 4,69% | - |
| 06.10.2020 | 76,37 | 76,74 | 75,28 | 75,55 | -0,48% | - |
| 05.10.2020 | 0,00 | 75,91 | 0,00 | 75,91 | 1,74% | - |