Börse:
79,306$
-0,56%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
78,995$
Ask:
79,616$
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 81,13 | 81,99 | 79,50 | 79,75 | -2,73% | - |
| 26.01.2021 | 81,50 | 82,29 | 81,15 | 81,99 | 0,80% | 3.619.497,00 |
| 25.01.2021 | 80,50 | 81,36 | 80,04 | 81,34 | 0,82% | 4.108.317,00 |
| 22.01.2021 | 81,12 | 81,39 | 80,52 | 80,68 | -0,80% | 3.156.266,00 |
| 21.01.2021 | 81,95 | 82,08 | 81,10 | 81,33 | -0,45% | 4.167.255,00 |
| 20.01.2021 | 81,43 | 82,03 | 81,01 | 81,70 | -0,24% | 4.733.535,00 |
| 19.01.2021 | 81,44 | 82,29 | 80,81 | 81,90 | 1,19% | 7.685.327,00 |
| 15.01.2021 | 80,92 | 81,37 | 79,84 | 80,94 | -0,30% | 4.492.217,00 |
| 14.01.2021 | 81,23 | 81,57 | 80,55 | 81,18 | -0,04% | 5.504.666,00 |
| 13.01.2021 | 80,89 | 81,42 | 80,52 | 81,21 | 0,17% | 5.280.250,00 |
| 12.01.2021 | 82,00 | 82,35 | 80,13 | 81,07 | -1,51% | 5.300.344,00 |
| 11.01.2021 | 83,10 | 83,69 | 82,04 | 82,31 | -0,94% | 4.698.115,00 |
| 08.01.2021 | 83,29 | 83,75 | 82,47 | 83,09 | 0,13% | 4.035.570,00 |
| 07.01.2021 | 82,69 | 83,36 | 82,32 | 82,98 | 0,58% | 4.824.315,00 |
| 06.01.2021 | 82,71 | 83,25 | 82,01 | 82,50 | 0,13% | 6.376.744,00 |
| 05.01.2021 | 82,18 | 83,09 | 81,83 | 82,39 | 1,09% | 5.282.861,00 |
| 04.01.2021 | 82,82 | 82,85 | 79,86 | 81,50 | -1,56% | 5.389.483,00 |
| 31.12.2020 | 81,46 | 82,92 | 81,29 | 82,79 | 1,61% | 2.892.403,00 |
| 30.12.2020 | 81,97 | 82,20 | 81,31 | 81,48 | -0,48% | 2.886.360,00 |
| 29.12.2020 | 83,11 | 83,23 | 81,66 | 81,87 | -0,75% | 2.417.306,00 |
| 28.12.2020 | 82,94 | 83,57 | 82,07 | 82,49 | -0,02% | 4.528.893,00 |
| 24.12.2020 | 82,16 | 82,60 | 82,03 | 82,51 | 0,38% | 1.128.508,00 |
| 23.12.2020 | 82,45 | 82,72 | 82,03 | 82,20 | 0,01% | 3.702.785,00 |
| 22.12.2020 | 82,67 | 82,74 | 81,27 | 82,19 | -2,35% | 5.109.628,00 |
| 21.12.2020 | 84,77 | 84,77 | 83,06 | 84,17 | -2,23% | 7.672.121,00 |
| 18.12.2020 | 85,38 | 86,61 | 85,10 | 86,09 | 0,49% | 12.918.194,00 |
| 17.12.2020 | 85,82 | 86,00 | 85,14 | 85,67 | 0,05% | 5.799.958,00 |
| 16.12.2020 | 84,29 | 86,27 | 84,21 | 85,63 | 1,59% | 9.049.847,00 |
| 15.12.2020 | 84,82 | 85,20 | 84,15 | 84,29 | -0,13% | 8.626.042,00 |
| 14.12.2020 | 85,72 | 85,78 | 84,36 | 84,40 | -0,71% | 12.877.470,00 |
| 11.12.2020 | 84,00 | 85,20 | 83,11 | 85,00 | 0,04% | 4.869.129,00 |
| 10.12.2020 | 84,04 | 85,41 | 83,95 | 84,97 | 0,43% | 8.787.824,00 |
| 09.12.2020 | 83,18 | 84,98 | 82,84 | 84,61 | 2,38% | 6.900.021,00 |
| 08.12.2020 | 81,28 | 83,12 | 80,88 | 82,64 | 1,18% | 5.712.828,00 |
| 07.12.2020 | 81,01 | 82,14 | 80,55 | 81,68 | 1,15% | 5.224.226,00 |
| 04.12.2020 | 78,53 | 80,83 | 78,53 | 80,75 | 2,87% | 4.678.453,00 |
| 03.12.2020 | 78,25 | 78,67 | 77,70 | 78,50 | 0,55% | 4.313.433,00 |
| 02.12.2020 | 77,29 | 78,11 | 77,02 | 78,07 | 1,35% | 5.415.043,00 |
| 01.12.2020 | 76,02 | 77,13 | 75,69 | 77,03 | 1,69% | 6.791.698,00 |
| 30.11.2020 | 75,70 | 76,09 | 75,42 | 75,75 | -0,20% | 5.539.163,00 |
| 27.11.2020 | 76,59 | 77,00 | 75,75 | 75,90 | -1,29% | 2.509.257,00 |
| 25.11.2020 | 77,81 | 78,21 | 76,87 | 76,89 | -1,45% | 3.498.650,00 |
| 24.11.2020 | 77,04 | 78,30 | 76,93 | 78,02 | 1,81% | 4.432.022,00 |
| 23.11.2020 | 76,04 | 76,82 | 75,71 | 76,63 | -0,13% | 3.975.060,00 |
| 20.11.2020 | 77,08 | 77,51 | 76,52 | 76,73 | -1,01% | 4.877.104,00 |
| 19.11.2020 | 76,76 | 77,83 | 76,39 | 77,51 | 0,05% | 3.730.298,00 |
| 18.11.2020 | 78,73 | 79,21 | 77,29 | 77,47 | -1,16% | 3.703.827,00 |
| 17.11.2020 | 78,09 | 78,97 | 77,50 | 78,38 | -0,32% | 3.942.092,00 |
| 16.11.2020 | 77,37 | 78,72 | 76,63 | 78,63 | 3,61% | 5.408.429,00 |
| 13.11.2020 | 75,00 | 76,04 | 74,75 | 75,89 | 1,87% | 4.887.394,00 |
| 12.11.2020 | 74,47 | 74,70 | 73,17 | 74,50 | -0,81% | 4.866.833,00 |
| 11.11.2020 | 74,86 | 75,18 | 73,55 | 75,11 | 0,48% | 4.586.387,00 |
| 10.11.2020 | 72,64 | 74,97 | 72,13 | 74,75 | 4,36% | 7.138.445,00 |
| 09.11.2020 | 72,80 | 73,31 | 71,58 | 71,63 | 1,67% | 8.327.701,00 |
| 06.11.2020 | 71,02 | 71,43 | 70,13 | 70,45 | -0,63% | 5.465.382,00 |
| 05.11.2020 | 72,12 | 72,48 | 70,81 | 70,90 | -0,89% | 5.810.950,00 |
| 04.11.2020 | 72,24 | 73,20 | 71,45 | 71,54 | -0,39% | 4.771.176,00 |
| 03.11.2020 | 71,98 | 73,06 | 71,68 | 71,82 | 0,27% | 5.043.771,00 |
| 02.11.2020 | 71,94 | 72,25 | 70,92 | 71,63 | 0,86% | 4.315.553,00 |
| 30.10.2020 | 70,12 | 71,15 | 69,94 | 71,02 | 0,54% | 6.157.807,00 |
| 29.10.2020 | 69,66 | 71,11 | 68,93 | 70,64 | 0,86% | 6.457.580,00 |
| 28.10.2020 | 70,04 | 71,12 | 69,54 | 70,04 | -1,81% | 5.709.021,00 |
| 27.10.2020 | 73,35 | 73,53 | 71,19 | 71,33 | -3,15% | 5.377.663,00 |
| 26.10.2020 | 73,86 | 73,92 | 72,81 | 73,65 | -1,07% | 5.055.874,00 |
| 23.10.2020 | 75,26 | 75,37 | 74,31 | 74,45 | -0,55% | 3.823.431,00 |
| 22.10.2020 | 74,76 | 75,08 | 73,92 | 74,86 | 1,41% | 4.733.933,00 |
| 21.10.2020 | 73,93 | 75,21 | 73,68 | 73,82 | 0,67% | 7.273.523,00 |
| 20.10.2020 | 77,75 | 77,85 | 73,30 | 73,33 | -5,79% | 9.405.851,00 |
| 19.10.2020 | 78,98 | 79,36 | 77,69 | 77,84 | -1,80% | 4.671.623,00 |
| 16.10.2020 | 79,35 | 79,87 | 79,03 | 79,27 | 0,16% | 3.033.585,00 |
| 15.10.2020 | 77,87 | 79,32 | 77,85 | 79,14 | 0,29% | 2.406.134,00 |
| 14.10.2020 | 78,56 | 79,89 | 77,83 | 78,91 | -0,38% | 3.494.455,00 |
| 13.10.2020 | 79,29 | 79,58 | 78,07 | 79,21 | -0,14% | 4.414.295,00 |
| 12.10.2020 | 79,09 | 79,62 | 78,52 | 79,32 | 0,56% | 2.842.953,00 |
| 09.10.2020 | 79,06 | 79,75 | 78,68 | 78,88 | 0,70% | 3.121.027,00 |
| 08.10.2020 | 78,93 | 79,38 | 77,85 | 78,33 | -0,91% | 6.433.614,00 |
| 07.10.2020 | 76,85 | 79,70 | 76,56 | 79,05 | 4,70% | 6.691.379,00 |
| 06.10.2020 | 76,23 | 76,74 | 75,31 | 75,50 | -0,54% | 3.323.793,00 |
| 05.10.2020 | 74,78 | 76,06 | 74,52 | 75,91 | 1,95% | 3.703.387,00 |
| 02.10.2020 | 73,58 | 75,13 | 73,45 | 74,46 | 0,43% | 2.974.573,00 |
| 01.10.2020 | 74,70 | 74,97 | 73,51 | 74,14 | -1,13% | 3.934.532,00 |
| 30.09.2020 | 74,54 | 75,29 | 74,35 | 74,99 | 0,87% | 5.410.424,00 |
| 29.09.2020 | 75,78 | 76,12 | 74,30 | 74,34 | -2,58% | 4.060.236,00 |
| 28.09.2020 | 76,30 | 77,66 | 76,17 | 76,31 | 1,21% | 3.832.788,00 |
| 25.09.2020 | 75,68 | 76,01 | 75,12 | 75,40 | -1,24% | 3.836.607,00 |
| 24.09.2020 | 75,57 | 77,09 | 74,92 | 76,35 | 1,13% | 3.597.201,00 |
| 23.09.2020 | 76,54 | 77,35 | 75,29 | 75,50 | -1,96% | 5.012.781,00 |
| 22.09.2020 | 78,05 | 78,79 | 76,88 | 77,01 | -1,05% | 4.908.530,00 |
| 21.09.2020 | 78,10 | 78,30 | 76,36 | 77,83 | -0,32% | 5.570.006,00 |
| 18.09.2020 | 78,75 | 79,57 | 77,99 | 78,08 | -1,75% | 8.811.521,00 |
| 17.09.2020 | 80,39 | 80,67 | 79,16 | 79,47 | -1,40% | 5.256.991,00 |
| 16.09.2020 | 81,76 | 82,24 | 80,54 | 80,60 | -0,98% | 4.104.715,00 |
| 15.09.2020 | 82,32 | 82,52 | 81,37 | 81,40 | -0,66% | 3.199.334,00 |
| 14.09.2020 | 81,62 | 82,59 | 81,31 | 81,94 | 0,87% | 3.989.580,00 |
| 11.09.2020 | 80,76 | 81,50 | 80,32 | 81,23 | 1,02% | 3.007.940,00 |
| 10.09.2020 | 80,40 | 81,23 | 79,77 | 80,41 | -0,07% | 3.402.834,00 |
| 09.09.2020 | 79,75 | 81,47 | 79,56 | 80,47 | 1,82% | 4.484.151,00 |
| 08.09.2020 | 79,43 | 79,59 | 77,89 | 79,03 | -0,15% | 4.235.408,00 |
| 04.09.2020 | 79,97 | 80,42 | 78,35 | 79,15 | -0,21% | 4.107.390,00 |
| 03.09.2020 | 80,57 | 81,61 | 78,74 | 79,32 | -0,83% | 4.023.990,00 |