92,351$
0,13%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 90,79 | 92,28 | 90,69 | 92,23 | 2,05% | 8.796.792,00 |
26.03.2024 | 91,35 | 91,46 | 90,30 | 90,38 | -0,84% | 7.869.975,00 |
25.03.2024 | 90,84 | 91,51 | 90,80 | 91,15 | 0,30% | 8.673.302,00 |
22.03.2024 | 92,46 | 92,52 | 90,83 | 90,88 | -1,43% | 6.126.807,00 |
21.03.2024 | 93,70 | 94,42 | 92,16 | 92,20 | -1,54% | 8.398.325,00 |
20.03.2024 | 93,44 | 93,95 | 93,02 | 93,64 | -1,41% | 6.341.977,00 |
19.03.2024 | 95,63 | 95,92 | 94,92 | 94,98 | -0,37% | 6.069.248,00 |
18.03.2024 | 94,10 | 95,65 | 93,68 | 95,33 | 1,12% | 6.144.715,00 |
15.03.2024 | 92,77 | 94,87 | 92,55 | 94,27 | 0,34% | 16.373.155,00 |
14.03.2024 | 94,86 | 95,00 | 93,06 | 93,95 | -1,44% | 6.604.160,00 |
13.03.2024 | 95,00 | 95,87 | 94,92 | 95,32 | 0,69% | 5.269.812,00 |
12.03.2024 | 94,72 | 95,34 | 93,81 | 94,67 | 0,28% | 4.899.826,00 |
11.03.2024 | 92,91 | 94,46 | 92,84 | 94,41 | 1,87% | 4.291.392,00 |
08.03.2024 | 91,50 | 92,93 | 91,25 | 92,68 | 1,28% | 3.549.556,00 |
07.03.2024 | 91,18 | 91,65 | 91,10 | 91,51 | 0,46% | 2.839.642,00 |
06.03.2024 | 91,23 | 91,72 | 90,76 | 91,09 | 0,57% | 5.166.294,00 |
05.03.2024 | 90,03 | 90,90 | 89,92 | 90,57 | 0,29% | 4.067.706,00 |
04.03.2024 | 89,49 | 90,77 | 89,17 | 90,31 | 0,53% | 4.670.628,00 |
01.03.2024 | 89,83 | 89,86 | 88,86 | 89,83 | -0,14% | 5.093.400,00 |
29.02.2024 | 90,65 | 90,78 | 89,86 | 89,96 | -0,51% | 5.735.752,00 |
28.02.2024 | 90,18 | 90,61 | 89,74 | 90,42 | 0,27% | 3.431.751,00 |
27.02.2024 | 90,42 | 90,69 | 89,90 | 90,18 | -0,27% | 4.503.928,00 |
26.02.2024 | 91,48 | 91,52 | 90,05 | 90,42 | -1,25% | 3.941.477,00 |
23.02.2024 | 91,23 | 91,96 | 91,04 | 91,56 | 0,41% | 3.981.477,00 |
22.02.2024 | 90,18 | 91,22 | 89,96 | 91,19 | 0,68% | 4.161.658,00 |
21.02.2024 | 89,65 | 90,69 | 89,25 | 90,57 | 1,04% | 4.173.086,00 |
20.02.2024 | 89,61 | 89,96 | 89,13 | 89,64 | -0,01% | 4.447.982,00 |
16.02.2024 | 88,88 | 90,04 | 88,71 | 89,65 | 0,75% | 4.382.484,00 |
15.02.2024 | 89,44 | 89,50 | 88,82 | 88,98 | -0,27% | 8.765.655,00 |
14.02.2024 | 89,17 | 89,53 | 88,78 | 89,22 | 0,03% | 5.535.083,00 |
13.02.2024 | 89,58 | 90,17 | 88,42 | 89,19 | -0,90% | 5.935.470,00 |
12.02.2024 | 89,12 | 90,17 | 89,02 | 90,00 | 0,99% | 4.022.402,00 |
09.02.2024 | 89,00 | 89,43 | 88,55 | 89,12 | 0,12% | 4.966.440,00 |
08.02.2024 | 89,00 | 90,56 | 88,30 | 89,01 | -2,66% | 9.260.303,00 |
07.02.2024 | 91,95 | 92,13 | 91,23 | 91,44 | -0,24% | 4.694.290,00 |
06.02.2024 | 91,63 | 91,86 | 91,05 | 91,66 | 0,03% | 5.160.095,00 |
05.02.2024 | 92,75 | 92,75 | 91,54 | 91,63 | -1,46% | 4.671.964,00 |
02.02.2024 | 92,75 | 93,30 | 91,99 | 92,99 | -0,32% | 5.035.996,00 |
01.02.2024 | 91,23 | 93,29 | 90,95 | 93,29 | 2,69% | 5.169.319,00 |
31.01.2024 | 91,86 | 91,89 | 90,79 | 90,85 | -0,99% | 7.322.983,00 |
30.01.2024 | 91,34 | 91,93 | 90,48 | 91,76 | 0,07% | 6.120.718,00 |
29.01.2024 | 91,21 | 91,80 | 90,97 | 91,70 | 0,94% | 6.509.102,00 |
26.01.2024 | 91,75 | 92,11 | 90,84 | 90,85 | -0,39% | 5.935.831,00 |
25.01.2024 | 91,45 | 91,79 | 90,85 | 91,21 | 0,36% | 7.212.576,00 |
24.01.2024 | 92,03 | 92,07 | 90,85 | 90,88 | -1,00% | 5.562.088,00 |
23.01.2024 | 90,95 | 91,99 | 90,52 | 91,80 | -0,68% | 4.429.310,00 |
22.01.2024 | 92,05 | 93,04 | 91,83 | 92,43 | 0,12% | 5.202.072,00 |
19.01.2024 | 93,48 | 93,57 | 91,76 | 92,32 | -0,93% | 5.893.443,00 |
18.01.2024 | 93,10 | 93,48 | 92,20 | 93,19 | -0,55% | 3.640.801,00 |
17.01.2024 | 94,06 | 94,53 | 93,37 | 93,71 | -0,85% | 2.753.384,00 |
16.01.2024 | 95,16 | 95,16 | 94,16 | 94,51 | -0,80% | 3.304.535,00 |
12.01.2024 | 95,97 | 96,41 | 95,11 | 95,27 | 0,13% | 3.593.178,00 |
11.01.2024 | 94,32 | 95,25 | 93,85 | 95,15 | 0,72% | 4.467.589,00 |
10.01.2024 | 95,69 | 96,38 | 93,51 | 94,47 | -1,17% | 4.837.378,00 |
09.01.2024 | 95,62 | 95,68 | 94,78 | 95,59 | -0,73% | 4.523.468,00 |
08.01.2024 | 95,89 | 96,76 | 95,86 | 96,29 | 1,04% | 3.828.271,00 |
05.01.2024 | 95,40 | 96,03 | 94,62 | 95,30 | -0,38% | 3.251.813,00 |
04.01.2024 | 95,78 | 96,82 | 95,56 | 95,66 | 0,25% | 5.179.445,00 |
03.01.2024 | 95,44 | 95,68 | 94,74 | 95,42 | -0,15% | 4.145.236,00 |
02.01.2024 | 93,82 | 95,88 | 93,66 | 95,56 | 1,57% | 5.038.477,00 |
29.12.2023 | 94,08 | 94,32 | 93,73 | 94,08 | 0,00% | 3.230.377,00 |
28.12.2023 | 93,55 | 94,38 | 93,45 | 94,08 | 0,32% | 3.425.979,00 |
27.12.2023 | 93,19 | 93,94 | 93,19 | 93,78 | 0,57% | 3.717.190,00 |
26.12.2023 | 92,75 | 93,66 | 92,60 | 93,25 | 0,33% | 2.608.361,00 |
22.12.2023 | 92,99 | 93,80 | 92,69 | 92,94 | 0,12% | 2.578.725,00 |
21.12.2023 | 92,28 | 93,11 | 92,12 | 92,83 | 0,91% | 3.617.694,00 |
20.12.2023 | 93,73 | 94,07 | 91,96 | 91,99 | -3,44% | 4.462.047,00 |
19.12.2023 | 95,20 | 95,75 | 94,89 | 95,27 | 0,41% | 3.897.891,00 |
18.12.2023 | 94,92 | 95,58 | 94,13 | 94,88 | 0,44% | 4.606.533,00 |
15.12.2023 | 94,59 | 95,30 | 94,40 | 94,46 | -0,22% | 17.596.707,00 |
14.12.2023 | 94,95 | 96,58 | 94,67 | 94,67 | 0,29% | 8.806.956,00 |
13.12.2023 | 92,88 | 94,42 | 91,73 | 94,40 | 1,64% | 11.392.976,00 |
12.12.2023 | 92,81 | 93,02 | 92,16 | 92,88 | -0,12% | 4.038.258,00 |
11.12.2023 | 91,88 | 93,31 | 91,88 | 92,99 | 1,84% | 4.270.101,00 |
08.12.2023 | 91,33 | 91,47 | 90,67 | 91,31 | 0,21% | 3.877.501,00 |
07.12.2023 | 91,37 | 91,47 | 90,69 | 91,12 | 0,02% | 5.511.906,00 |
06.12.2023 | 90,79 | 91,37 | 90,15 | 91,10 | -1,56% | 5.719.575,00 |
05.12.2023 | 92,52 | 93,40 | 91,77 | 92,54 | -0,42% | 3.606.802,00 |
04.12.2023 | 93,80 | 94,79 | 92,49 | 92,93 | -1,19% | 5.729.745,00 |
01.12.2023 | 93,33 | 94,20 | 93,00 | 94,05 | 0,74% | 3.197.794,00 |
30.11.2023 | 94,03 | 94,03 | 92,76 | 93,36 | -0,31% | 4.319.411,00 |
29.11.2023 | 94,34 | 94,48 | 93,43 | 93,65 | -0,53% | 2.627.862,00 |
28.11.2023 | 94,07 | 94,49 | 93,55 | 94,15 | 0,11% | 2.456.600,00 |
27.11.2023 | 94,07 | 94,27 | 93,54 | 94,05 | -0,31% | 3.478.683,00 |
24.11.2023 | 94,00 | 94,41 | 93,90 | 94,34 | 0,55% | 2.080.086,00 |
22.11.2023 | 93,03 | 93,85 | 92,56 | 93,82 | 1,10% | 3.508.344,00 |
21.11.2023 | 92,67 | 93,09 | 92,24 | 92,80 | 0,45% | 3.211.722,00 |
20.11.2023 | 91,35 | 92,48 | 91,15 | 92,38 | 0,47% | 3.466.673,00 |
17.11.2023 | 91,65 | 92,18 | 91,04 | 91,95 | 0,73% | 3.059.740,00 |
16.11.2023 | 91,06 | 92,00 | 90,32 | 91,28 | -0,49% | 4.579.435,00 |
15.11.2023 | 90,67 | 91,74 | 90,31 | 91,73 | 1,47% | 6.297.840,00 |
14.11.2023 | 90,45 | 91,17 | 90,11 | 90,40 | 0,44% | 6.202.528,00 |
13.11.2023 | 89,87 | 90,54 | 89,43 | 90,00 | 0,33% | 7.640.233,00 |
10.11.2023 | 90,00 | 90,07 | 88,68 | 89,70 | -0,11% | 6.008.346,00 |
09.11.2023 | 90,41 | 90,41 | 89,60 | 89,80 | -0,44% | 5.264.849,00 |
08.11.2023 | 91,29 | 91,70 | 90,19 | 90,20 | -1,18% | 5.185.108,00 |
07.11.2023 | 91,02 | 91,55 | 90,61 | 91,28 | 0,34% | 3.085.161,00 |
06.11.2023 | 91,68 | 91,78 | 90,78 | 90,97 | -0,60% | 5.216.564,00 |
03.11.2023 | 91,50 | 92,55 | 91,36 | 91,52 | 0,64% | 3.929.871,00 |
02.11.2023 | 89,38 | 91,04 | 88,78 | 90,94 | 2,17% | 3.600.149,00 |