Börse:
100,385€
-0,88%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
99,990€
Ask:
100,780€
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 100,86 | 102,06 | 100,27 | 100,27 | -0,60% | 50,00 |
| 17.05.2022 | 101,56 | 102,10 | 100,16 | 100,88 | -0,66% | 2,00 |
| 16.05.2022 | 99,72 | 102,32 | 99,09 | 101,55 | 1,17% | 130,00 |
| 13.05.2022 | 99,97 | 100,96 | 99,24 | 100,38 | 0,73% | - |
| 12.05.2022 | 98,33 | 101,09 | 98,17 | 99,65 | 1,11% | - |
| 11.05.2022 | 94,03 | 99,53 | 93,55 | 98,56 | 5,01% | 217,00 |
| 10.05.2022 | 94,90 | 95,58 | 93,12 | 93,85 | -0,78% | - |
| 09.05.2022 | 93,43 | 96,30 | 92,04 | 94,59 | 0,80% | 75,00 |
| 06.05.2022 | 94,74 | 95,03 | 92,87 | 93,84 | -0,79% | - |
| 05.05.2022 | 94,81 | 96,24 | 94,03 | 94,59 | -0,20% | - |
| 04.05.2022 | 94,19 | 94,90 | 93,24 | 94,78 | 0,81% | 216,00 |
| 03.05.2022 | 93,96 | 94,39 | 92,40 | 94,02 | 0,21% | 25,00 |
| 02.05.2022 | 95,29 | 96,43 | 91,96 | 93,82 | -1,05% | 110,00 |
| 29.04.2022 | 97,14 | 97,77 | 94,62 | 94,81 | -2,76% | 215,00 |
| 28.04.2022 | 96,96 | 98,14 | 95,73 | 97,51 | 1,24% | 50,00 |
| 27.04.2022 | 96,99 | 97,92 | 96,25 | 96,32 | -0,35% | 103,00 |
| 26.04.2022 | 95,45 | 97,01 | 95,32 | 96,66 | 0,99% | 24,00 |
| 25.04.2022 | 94,61 | 95,82 | 93,49 | 95,71 | 0,57% | 900,00 |
| 22.04.2022 | 96,78 | 97,57 | 95,07 | 95,17 | -1,84% | 21,00 |
| 21.04.2022 | 95,21 | 97,56 | 88,03 | 96,95 | 2,10% | 200,00 |
| 20.04.2022 | 94,75 | 95,79 | 94,46 | 94,95 | -0,15% | - |
| 19.04.2022 | 93,81 | 95,16 | 93,05 | 95,09 | 1,14% | 17,00 |
| 14.04.2022 | 92,88 | 94,56 | 92,42 | 94,02 | 1,09% | - |
| 13.04.2022 | 93,13 | 93,66 | 92,02 | 93,01 | 0,25% | 20,00 |
| 12.04.2022 | 92,83 | 93,42 | 91,72 | 92,78 | -0,28% | 60,00 |
| 11.04.2022 | 91,60 | 93,34 | 91,21 | 93,04 | 1,10% | - |
| 08.04.2022 | 91,76 | 92,83 | 91,31 | 92,03 | 0,37% | 32,00 |
| 07.04.2022 | 90,50 | 94,06 | 85,64 | 91,69 | 0,89% | 911,00 |
| 06.04.2022 | 87,85 | 90,92 | 87,13 | 90,89 | 3,57% | 90,00 |
| 05.04.2022 | 87,71 | 88,74 | 86,84 | 87,76 | -0,01% | - |
| 04.04.2022 | 87,77 | 88,57 | 86,89 | 87,76 | 0,17% | 12,00 |
| 01.04.2022 | 84,99 | 87,76 | 84,92 | 87,61 | 3,06% | 30,00 |
| 31.03.2022 | 84,13 | 85,45 | 84,03 | 85,01 | 0,93% | 6,00 |
| 30.03.2022 | 84,13 | 84,27 | 83,13 | 84,23 | -0,25% | - |
| 29.03.2022 | 83,94 | 84,44 | 82,70 | 84,44 | 0,76% | - |
| 28.03.2022 | 85,11 | 85,67 | 82,77 | 83,80 | -1,47% | 170,00 |
| 25.03.2022 | 84,08 | 85,11 | 83,54 | 85,05 | 1,00% | 35,00 |
| 24.03.2022 | 83,28 | 84,59 | 82,65 | 84,21 | 1,49% | 500,00 |
| 23.03.2022 | 84,24 | 84,91 | 82,84 | 82,97 | -2,35% | 204,00 |
| 22.03.2022 | 85,49 | 86,43 | 84,27 | 84,97 | -0,64% | 30,00 |
| 21.03.2022 | 85,15 | 86,03 | 84,67 | 85,52 | 0,64% | 1.500,00 |
| 18.03.2022 | 84,26 | 85,93 | 84,17 | 84,98 | 1,02% | 210,00 |
| 17.03.2022 | 84,97 | 85,13 | 83,66 | 84,12 | -1,06% | 93,00 |
| 16.03.2022 | 84,91 | 85,80 | 84,45 | 85,02 | 0,40% | 114,00 |
| 15.03.2022 | 81,56 | 84,91 | 81,13 | 84,68 | 3,21% | 506,00 |
| 14.03.2022 | 82,04 | 87,83 | 80,59 | 82,05 | 0,74% | 25,00 |
| 11.03.2022 | 83,63 | 84,70 | 81,35 | 81,45 | -2,70% | - |
| 10.03.2022 | 84,82 | 93,77 | 82,00 | 83,71 | -1,20% | - |
| 09.03.2022 | 86,41 | 87,55 | 84,34 | 84,73 | -1,67% | - |
| 08.03.2022 | 85,29 | 95,34 | 85,00 | 86,17 | 0,49% | 13,00 |
| 07.03.2022 | 91,07 | 93,87 | 81,18 | 85,75 | -6,04% | 215,00 |
| 04.03.2022 | 92,30 | 93,46 | 90,93 | 91,26 | -1,46% | 30,00 |
| 03.03.2022 | 92,85 | 93,59 | 92,04 | 92,61 | 0,52% | 500,00 |
| 02.03.2022 | 91,45 | 93,01 | 90,43 | 92,13 | 1,02% | - |
| 01.03.2022 | 90,34 | 91,69 | 89,26 | 91,20 | 1,42% | - |
| 28.02.2022 | 93,26 | 95,18 | 89,32 | 89,92 | -3,74% | 118,00 |
| 25.02.2022 | 91,31 | 94,95 | 91,10 | 93,41 | 1,80% | - |
| 24.02.2022 | 95,04 | 98,26 | 90,37 | 91,76 | -4,47% | 2.222,00 |
| 23.02.2022 | 96,11 | 96,56 | 95,52 | 96,05 | 0,16% | 30,00 |
| 22.02.2022 | 93,73 | 98,14 | 93,73 | 95,90 | 2,18% | 150,00 |
| 21.02.2022 | 98,64 | 99,07 | 92,70 | 93,85 | -4,93% | 335,00 |
| 18.02.2022 | 98,79 | 99,22 | 98,04 | 98,72 | 0,21% | - |
| 17.02.2022 | 97,98 | 98,86 | 97,39 | 98,51 | 0,49% | - |
| 16.02.2022 | 96,46 | 98,35 | 95,82 | 98,03 | 1,51% | - |
| 15.02.2022 | 96,44 | 97,55 | 96,05 | 96,57 | -0,16% | - |
| 14.02.2022 | 95,34 | 96,82 | 93,99 | 96,72 | 1,62% | 15,00 |
| 11.02.2022 | 92,00 | 95,68 | 91,36 | 95,18 | 3,56% | 45,00 |
| 10.02.2022 | 91,14 | 93,27 | 90,43 | 91,91 | 0,87% | - |
| 09.02.2022 | 91,13 | 91,45 | 90,75 | 91,12 | 0,19% | - |
| 08.02.2022 | 90,71 | 91,30 | 90,59 | 90,95 | 0,44% | - |
| 07.02.2022 | 90,59 | 91,01 | 89,84 | 90,55 | 0,15% | 15,00 |
| 04.02.2022 | 91,00 | 91,09 | 89,65 | 90,41 | -0,41% | - |
| 03.02.2022 | 91,92 | 94,81 | 90,24 | 90,78 | -1,21% | 95,00 |
| 02.02.2022 | 91,68 | 92,16 | 90,83 | 91,89 | 0,36% | 20,00 |
| 01.02.2022 | 91,43 | 91,81 | 90,65 | 91,56 | 0,01% | - |
| 31.01.2022 | 93,08 | 93,18 | 90,90 | 91,55 | -1,39% | 20,00 |
| 28.01.2022 | 92,03 | 93,01 | 90,73 | 92,84 | 1,18% | - |
| 27.01.2022 | 89,71 | 92,64 | 89,71 | 91,76 | 1,76% | - |
| 26.01.2022 | 90,45 | 91,22 | 89,47 | 90,17 | -0,21% | 30,00 |
| 25.01.2022 | 88,49 | 90,81 | 87,16 | 90,36 | 1,70% | - |
| 24.01.2022 | 91,03 | 91,12 | 87,29 | 88,85 | -2,09% | - |
| 21.01.2022 | 89,87 | 91,41 | 89,50 | 90,75 | 0,58% | - |
| 20.01.2022 | 89,54 | 90,80 | 88,75 | 90,23 | 0,86% | - |
| 19.01.2022 | 89,45 | 90,18 | 89,30 | 89,46 | -0,52% | 1.023,00 |
| 18.01.2022 | 90,75 | 91,15 | 89,59 | 89,93 | -0,98% | 350,00 |
| 17.01.2022 | 90,57 | 90,85 | 90,32 | 90,82 | 0,28% | 250,00 |
| 14.01.2022 | 89,16 | 90,69 | 88,62 | 90,57 | 1,58% | 15,00 |
| 13.01.2022 | 88,55 | 89,17 | 87,88 | 89,16 | 0,64% | 75,00 |
| 12.01.2022 | 88,67 | 89,32 | 87,81 | 88,59 | -0,29% | 267,00 |
| 11.01.2022 | 88,26 | 88,87 | 87,47 | 88,85 | 0,41% | 185,00 |
| 10.01.2022 | 87,81 | 88,63 | 86,97 | 88,49 | 1,43% | 120,00 |
| 07.01.2022 | 86,60 | 87,77 | 85,73 | 87,24 | 1,15% | 55,00 |
| 06.01.2022 | 84,77 | 86,71 | 84,56 | 86,25 | 1,66% | - |
| 05.01.2022 | 85,25 | 86,31 | 84,41 | 84,84 | -0,62% | 220,00 |
| 04.01.2022 | 84,84 | 85,80 | 84,65 | 85,37 | 0,72% | 490,00 |
| 03.01.2022 | 83,70 | 84,80 | 83,39 | 84,76 | 1,53% | 2.619,00 |
| 30.12.2021 | 83,22 | 83,52 | 83,20 | 83,48 | 0,46% | 2,00 |
| 29.12.2021 | 83,08 | 83,46 | 82,60 | 83,10 | 0,16% | - |
| 28.12.2021 | 82,56 | 83,34 | 82,12 | 82,97 | 0,46% | 84,00 |
| 27.12.2021 | 81,88 | 82,63 | 81,76 | 82,59 | 0,73% | - |