Börse:
102,927$
1,76%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
102,863$
Ask:
102,992$
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 102,30 | 105,72 | 102,30 | 102,74 | 1,57% | - |
| 20.05.2022 | 100,68 | 101,75 | 99,63 | 101,15 | 0,65% | 5.077.019,00 |
| 19.05.2022 | 105,00 | 105,18 | 99,86 | 100,50 | -5,35% | 9.297.710,00 |
| 18.05.2022 | 107,00 | 107,01 | 105,20 | 106,18 | -0,11% | 5.819.708,00 |
| 17.05.2022 | 106,82 | 106,97 | 105,51 | 106,30 | 0,37% | 4.199.260,00 |
| 16.05.2022 | 104,36 | 106,63 | 104,12 | 105,91 | 1,42% | 5.423.685,00 |
| 13.05.2022 | 103,79 | 104,82 | 102,95 | 104,43 | 1,03% | 2.816.147,00 |
| 12.05.2022 | 104,06 | 105,19 | 101,78 | 103,37 | -0,24% | 7.908.601,00 |
| 11.05.2022 | 99,55 | 104,73 | 99,50 | 103,62 | 4,79% | 8.132.131,00 |
| 10.05.2022 | 99,60 | 100,58 | 98,13 | 98,88 | -0,99% | 7.091.580,00 |
| 09.05.2022 | 98,47 | 102,00 | 97,34 | 99,87 | 0,94% | 7.282.315,00 |
| 06.05.2022 | 98,99 | 99,63 | 97,98 | 98,94 | -0,83% | 3.384.446,00 |
| 05.05.2022 | 99,78 | 101,55 | 99,14 | 99,77 | -0,79% | 4.072.571,00 |
| 04.05.2022 | 98,69 | 100,64 | 98,42 | 100,56 | 1,59% | 3.562.201,00 |
| 03.05.2022 | 98,89 | 99,57 | 97,43 | 98,99 | 0,43% | 3.839.630,00 |
| 02.05.2022 | 101,39 | 101,39 | 96,49 | 98,57 | -1,43% | 7.263.640,00 |
| 29.04.2022 | 102,62 | 102,96 | 99,79 | 100,00 | -2,35% | 4.911.250,00 |
| 28.04.2022 | 102,00 | 103,12 | 100,95 | 102,41 | 0,71% | 4.399.779,00 |
| 27.04.2022 | 103,10 | 103,27 | 101,61 | 101,69 | -1,05% | 4.259.584,00 |
| 26.04.2022 | 102,56 | 103,30 | 102,12 | 102,77 | 0,23% | 4.614.710,00 |
| 25.04.2022 | 101,93 | 102,70 | 100,24 | 102,53 | -0,16% | 4.580.339,00 |
| 22.04.2022 | 105,17 | 105,20 | 102,59 | 102,69 | -2,26% | 4.139.888,00 |
| 21.04.2022 | 103,37 | 105,74 | 101,93 | 105,06 | 1,95% | 5.835.639,00 |
| 20.04.2022 | 102,29 | 103,88 | 102,29 | 103,05 | 0,46% | 5.796.836,00 |
| 19.04.2022 | 101,16 | 102,69 | 100,67 | 102,58 | 1,51% | 6.603.888,00 |
| 18.04.2022 | 101,49 | 102,25 | 100,88 | 101,05 | -0,71% | 7.424.849,00 |
| 14.04.2022 | 101,00 | 102,04 | 100,76 | 101,77 | 0,56% | 4.370.045,00 |
| 13.04.2022 | 100,32 | 101,59 | 100,32 | 101,20 | 0,71% | 6.708.262,00 |
| 12.04.2022 | 101,04 | 101,15 | 99,83 | 100,49 | -0,74% | 5.320.225,00 |
| 11.04.2022 | 100,88 | 101,66 | 99,58 | 101,24 | 1,17% | 7.200.278,00 |
| 08.04.2022 | 100,09 | 100,95 | 99,87 | 100,07 | 0,40% | 5.086.322,00 |
| 07.04.2022 | 98,05 | 100,13 | 97,98 | 99,67 | 0,66% | 8.385.548,00 |
| 06.04.2022 | 96,78 | 99,11 | 95,51 | 99,02 | 3,51% | 7.381.596,00 |
| 05.04.2022 | 95,41 | 97,03 | 95,41 | 95,66 | -0,64% | 3.623.574,00 |
| 04.04.2022 | 95,99 | 96,57 | 95,40 | 96,28 | -0,52% | 5.176.743,00 |
| 01.04.2022 | 94,96 | 96,95 | 94,59 | 96,78 | 3,02% | 5.686.989,00 |
| 31.03.2022 | 93,78 | 94,58 | 93,51 | 93,94 | 0,00% | 6.599.298,00 |
| 30.03.2022 | 93,69 | 93,98 | 92,80 | 93,94 | 0,33% | 3.935.187,00 |
| 29.03.2022 | 92,16 | 93,63 | 92,11 | 93,63 | 1,69% | 6.964.579,00 |
| 28.03.2022 | 92,82 | 93,20 | 91,00 | 92,07 | -1,48% | 4.097.256,00 |
| 25.03.2022 | 92,25 | 93,48 | 92,04 | 93,45 | 0,94% | 3.162.573,00 |
| 24.03.2022 | 91,45 | 93,08 | 91,33 | 92,58 | 1,46% | 4.587.080,00 |
| 23.03.2022 | 92,72 | 93,14 | 91,16 | 91,25 | -2,56% | 5.038.798,00 |
| 22.03.2022 | 94,29 | 95,42 | 93,51 | 93,65 | -0,52% | 5.860.217,00 |
| 21.03.2022 | 94,55 | 95,00 | 93,39 | 94,14 | 0,26% | 4.593.838,00 |
| 18.03.2022 | 94,19 | 94,70 | 93,22 | 93,90 | 0,61% | 9.667.846,00 |
| 17.03.2022 | 93,50 | 93,85 | 92,93 | 93,33 | -0,47% | 6.728.843,00 |
| 16.03.2022 | 93,00 | 94,50 | 92,83 | 93,77 | 1,20% | 6.299.249,00 |
| 15.03.2022 | 91,33 | 92,95 | 90,61 | 92,66 | 3,43% | 8.224.694,00 |
| 14.03.2022 | 89,89 | 90,58 | 88,37 | 89,59 | 0,81% | 16.030.340,00 |
| 11.03.2022 | 92,27 | 92,42 | 88,76 | 88,87 | -3,29% | 8.629.831,00 |
| 10.03.2022 | 92,93 | 93,83 | 91,60 | 91,89 | -2,05% | 8.099.488,00 |
| 09.03.2022 | 95,22 | 96,07 | 93,35 | 93,81 | -0,17% | 6.427.306,00 |
| 08.03.2022 | 94,19 | 96,36 | 92,70 | 93,97 | 0,83% | 11.529.274,00 |
| 07.03.2022 | 97,35 | 97,59 | 92,45 | 93,20 | -6,61% | 14.334.096,00 |
| 04.03.2022 | 101,04 | 101,06 | 99,25 | 99,80 | -2,62% | 7.054.888,00 |
| 03.03.2022 | 101,63 | 103,09 | 101,63 | 102,48 | -0,06% | 4.584.606,00 |
| 02.03.2022 | 101,44 | 103,49 | 101,01 | 102,54 | 1,08% | 5.426.278,00 |
| 01.03.2022 | 101,07 | 102,16 | 100,44 | 101,44 | 0,37% | 5.000.511,00 |
| 28.02.2022 | 102,08 | 102,77 | 100,07 | 101,07 | -3,96% | 10.381.637,00 |
| 25.02.2022 | 103,80 | 105,98 | 103,53 | 105,24 | 2,38% | 6.634.518,00 |
| 24.02.2022 | 106,11 | 106,33 | 101,18 | 102,79 | -5,34% | 10.354.990,00 |
| 23.02.2022 | 109,17 | 109,38 | 108,01 | 108,59 | 0,00% | 5.268.226,00 |
| 22.02.2022 | 110,92 | 111,17 | 107,54 | 108,59 | -2,71% | 7.944.510,00 |
| 18.02.2022 | 111,50 | 112,48 | 111,18 | 111,61 | -0,26% | 7.870.543,00 |
| 17.02.2022 | 110,69 | 112,33 | 110,65 | 111,90 | 0,30% | 6.320.545,00 |
| 16.02.2022 | 109,67 | 111,97 | 109,30 | 111,57 | 1,73% | 8.577.209,00 |
| 15.02.2022 | 109,35 | 110,63 | 109,07 | 109,67 | 0,39% | 6.564.541,00 |
| 14.02.2022 | 108,00 | 109,42 | 107,77 | 109,24 | 1,19% | 9.409.866,00 |
| 11.02.2022 | 105,05 | 108,57 | 104,91 | 107,96 | 2,75% | 8.674.290,00 |
| 10.02.2022 | 104,61 | 106,44 | 103,96 | 105,07 | 0,93% | 7.008.271,00 |
| 09.02.2022 | 104,24 | 104,54 | 103,75 | 104,10 | 0,24% | 4.226.048,00 |
| 08.02.2022 | 104,09 | 104,26 | 103,43 | 103,85 | 0,26% | 5.953.126,00 |
| 07.02.2022 | 103,59 | 104,10 | 102,70 | 103,58 | -0,01% | 5.195.735,00 |
| 04.02.2022 | 103,42 | 104,36 | 102,70 | 103,59 | -0,21% | 6.374.667,00 |
| 03.02.2022 | 104,10 | 104,18 | 103,04 | 103,81 | -0,09% | 3.815.518,00 |
| 02.02.2022 | 103,00 | 104,17 | 102,91 | 103,90 | 0,63% | 7.527.665,00 |
| 01.02.2022 | 102,90 | 103,65 | 102,02 | 103,25 | 0,39% | 8.047.785,00 |
| 31.01.2022 | 102,47 | 103,64 | 102,33 | 102,85 | -0,65% | 8.025.751,00 |
| 28.01.2022 | 102,00 | 103,69 | 101,39 | 103,52 | 1,24% | 5.520.338,00 |
| 27.01.2022 | 102,10 | 103,30 | 101,41 | 102,25 | 0,86% | 7.345.939,00 |
| 26.01.2022 | 101,81 | 102,85 | 100,57 | 101,38 | -0,74% | 6.340.280,00 |
| 25.01.2022 | 99,68 | 102,64 | 98,27 | 102,14 | 1,55% | 6.006.394,00 |
| 24.01.2022 | 102,48 | 102,99 | 98,81 | 100,58 | -2,27% | 8.985.617,00 |
| 21.01.2022 | 102,64 | 103,75 | 102,33 | 102,92 | 0,88% | 5.423.683,00 |
| 20.01.2022 | 101,06 | 102,78 | 100,68 | 102,02 | 0,52% | 5.589.711,00 |
| 19.01.2022 | 101,81 | 102,33 | 101,42 | 101,49 | -0,24% | 6.510.625,00 |
| 18.01.2022 | 103,22 | 103,60 | 101,47 | 101,73 | -1,60% | 7.123.466,00 |
| 14.01.2022 | 102,10 | 103,54 | 101,44 | 103,38 | 1,25% | 5.576.146,00 |
| 13.01.2022 | 101,33 | 102,13 | 100,80 | 102,10 | 0,65% | 6.696.796,00 |
| 12.01.2022 | 100,96 | 101,91 | 100,16 | 101,44 | 0,45% | 4.812.218,00 |
| 11.01.2022 | 100,12 | 101,02 | 99,09 | 100,99 | 0,71% | 6.473.462,00 |
| 10.01.2022 | 99,70 | 100,40 | 98,74 | 100,28 | 1,15% | 7.067.358,00 |
| 07.01.2022 | 97,39 | 99,73 | 97,07 | 99,14 | 1,78% | 4.764.557,00 |
| 06.01.2022 | 96,97 | 97,64 | 96,12 | 97,41 | 1,52% | 6.279.573,00 |
| 05.01.2022 | 96,00 | 97,07 | 95,49 | 95,95 | -0,40% | 7.180.704,00 |
| 04.01.2022 | 95,77 | 96,94 | 95,53 | 96,34 | 0,64% | 5.372.424,00 |
| 03.01.2022 | 94,89 | 95,80 | 94,44 | 95,73 | 0,77% | 4.790.351,00 |
| 31.12.2021 | 94,21 | 95,19 | 94,05 | 95,00 | 0,79% | 3.219.472,00 |
| 30.12.2021 | 94,46 | 94,72 | 94,21 | 94,26 | -0,04% | 2.973.831,00 |