89,010$
0,46%
Echtzeit-Aktienkurs Philip Morris International Inc.
Bid:
Ask:
Aktienkurse zur Philip Morris International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 88,58 | 89,17 | 88,45 | 89,00 | 0,45% | 199.775,00 |
| 15.04.2024 | 89,27 | 89,60 | 87,82 | 88,60 | -0,28% | 7.772.908,00 |
| 12.04.2024 | 89,12 | 89,54 | 88,66 | 88,85 | -0,65% | 5.517.312,00 |
| 11.04.2024 | 89,90 | 89,91 | 88,87 | 89,43 | -0,32% | 5.909.704,00 |
| 10.04.2024 | 89,73 | 90,03 | 88,66 | 89,72 | -1,48% | 9.448.093,00 |
| 09.04.2024 | 90,50 | 91,22 | 90,41 | 91,07 | 0,83% | 5.063.060,00 |
| 08.04.2024 | 89,83 | 90,42 | 89,58 | 90,32 | 0,94% | 5.301.052,00 |
| 05.04.2024 | 90,04 | 90,21 | 88,96 | 89,48 | -0,69% | 5.119.703,00 |
| 04.04.2024 | 91,59 | 91,59 | 90,01 | 90,10 | -0,99% | 5.468.805,00 |
| 03.04.2024 | 91,84 | 92,05 | 90,94 | 91,00 | -0,89% | 4.816.251,00 |
| 02.04.2024 | 91,43 | 92,29 | 91,40 | 91,82 | 0,42% | 4.721.575,00 |
| 01.04.2024 | 91,40 | 92,45 | 91,23 | 91,44 | -0,20% | 6.468.968,00 |
| 28.03.2024 | 92,53 | 92,70 | 91,55 | 91,62 | -0,66% | 5.311.911,00 |
| 27.03.2024 | 90,79 | 92,28 | 90,69 | 92,23 | 2,05% | 8.714.335,00 |
| 26.03.2024 | 91,35 | 91,46 | 90,30 | 90,38 | -0,84% | 7.844.082,00 |
| 25.03.2024 | 90,84 | 91,51 | 90,80 | 91,15 | 0,30% | 8.008.286,00 |
| 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% | 8.390.295,00 |
| 20.03.2024 | 93,44 | 93,95 | 93,02 | 93,64 | -1,41% | 6.308.642,00 |
| 19.03.2024 | 95,63 | 95,92 | 94,92 | 94,98 | -0,37% | 5.957.973,00 |
| 18.03.2024 | 94,10 | 95,65 | 93,68 | 95,33 | 1,12% | 6.102.896,00 |
| 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% | 6.488.515,00 |
| 13.03.2024 | 95,00 | 95,87 | 94,92 | 95,32 | 0,69% | 5.012.434,00 |
| 12.03.2024 | 94,72 | 95,34 | 93,81 | 94,67 | 0,28% | 4.657.618,00 |
| 11.03.2024 | 92,91 | 94,46 | 92,84 | 94,41 | 1,87% | 4.289.387,00 |
| 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% | 2.829.110,00 |
| 06.03.2024 | 91,23 | 91,72 | 90,76 | 91,09 | 0,57% | 4.587.658,00 |
| 05.03.2024 | 90,03 | 90,90 | 89,92 | 90,57 | 0,29% | 4.043.488,00 |
| 04.03.2024 | 89,49 | 90,77 | 89,17 | 90,31 | 0,53% | 4.669.673,00 |
| 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% | 5.654.257,00 |
| 28.02.2024 | 90,18 | 90,61 | 89,74 | 90,42 | 0,27% | 3.359.190,00 |
| 27.02.2024 | 90,42 | 90,69 | 89,90 | 90,18 | -0,27% | 4.503.217,00 |
| 26.02.2024 | 91,48 | 91,52 | 90,05 | 90,42 | -1,25% | 3.926.596,00 |
| 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% | 4.158.537,00 |
| 21.02.2024 | 89,65 | 90,69 | 89,25 | 90,57 | 1,04% | 4.148.435,00 |
| 20.02.2024 | 89,61 | 89,96 | 89,13 | 89,64 | -0,01% | 4.435.546,00 |
| 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% | 8.315.761,00 |
| 14.02.2024 | 89,17 | 89,53 | 88,78 | 89,22 | 0,03% | 4.574.355,00 |
| 13.02.2024 | 89,58 | 90,17 | 88,42 | 89,19 | -0,90% | 5.928.203,00 |
| 12.02.2024 | 89,12 | 90,17 | 89,02 | 90,00 | 0,99% | 4.017.157,00 |
| 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% | 9.236.009,00 |
| 07.02.2024 | 91,95 | 92,13 | 91,23 | 91,44 | -0,24% | 4.680.878,00 |
| 06.02.2024 | 91,63 | 91,86 | 91,05 | 91,66 | 0,03% | 5.159.789,00 |
| 05.02.2024 | 92,75 | 92,75 | 91,54 | 91,63 | -1,46% | 4.669.008,00 |
| 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% | 5.050.332,00 |
| 31.01.2024 | 91,86 | 91,89 | 90,79 | 90,85 | -0,99% | 7.238.357,00 |
| 30.01.2024 | 91,34 | 91,93 | 90,48 | 91,76 | 0,07% | 5.999.989,00 |
| 29.01.2024 | 91,21 | 91,80 | 90,97 | 91,70 | 0,94% | 6.216.313,00 |
| 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% | 7.058.289,00 |
| 24.01.2024 | 92,03 | 92,07 | 90,85 | 90,88 | -1,00% | 5.556.921,00 |
| 23.01.2024 | 90,95 | 91,99 | 90,52 | 91,80 | -0,68% | 4.326.011,00 |
| 22.01.2024 | 92,05 | 93,04 | 91,83 | 92,43 | 0,12% | 5.191.836,00 |
| 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% | 3.597.444,00 |
| 17.01.2024 | 94,06 | 94,53 | 93,37 | 93,71 | -0,85% | 2.729.604,00 |
| 16.01.2024 | 95,16 | 95,16 | 94,16 | 94,51 | -0,80% | 3.281.522,00 |
| 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% | 4.459.438,00 |
| 10.01.2024 | 95,69 | 96,38 | 93,51 | 94,47 | -1,17% | 4.806.294,00 |
| 09.01.2024 | 95,62 | 95,68 | 94,78 | 95,59 | -0,73% | 4.504.110,00 |
| 08.01.2024 | 95,89 | 96,76 | 95,86 | 96,29 | 1,04% | 3.812.901,00 |
| 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% | 5.153.986,00 |
| 03.01.2024 | 95,44 | 95,68 | 94,74 | 95,42 | -0,15% | 4.111.545,00 |
| 02.01.2024 | 93,82 | 95,88 | 93,66 | 95,56 | 1,57% | 5.020.393,00 |
| 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% | 3.422.216,00 |
| 27.12.2023 | 93,19 | 93,94 | 93,19 | 93,78 | 0,57% | 3.705.640,00 |
| 26.12.2023 | 92,75 | 93,66 | 92,60 | 93,25 | 0,33% | 2.583.100,00 |
| 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% | 3.608.663,00 |
| 20.12.2023 | 93,73 | 94,07 | 91,96 | 91,99 | -3,44% | 4.374.389,00 |
| 19.12.2023 | 95,20 | 95,75 | 94,89 | 95,27 | 0,41% | 3.586.101,00 |
| 18.12.2023 | 94,92 | 95,58 | 94,13 | 94,88 | 0,44% | 4.425.526,00 |
| 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% | 7.698.419,00 |
| 13.12.2023 | 92,88 | 94,42 | 91,73 | 94,40 | 1,64% | 8.914.618,00 |
| 12.12.2023 | 92,81 | 93,02 | 92,16 | 92,88 | -0,12% | 3.945.268,00 |
| 11.12.2023 | 91,88 | 93,31 | 91,88 | 92,99 | 1,84% | 4.213.885,00 |
| 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% | 5.508.228,00 |
| 06.12.2023 | 90,79 | 91,37 | 90,15 | 91,10 | -1,56% | 5.688.154,00 |
| 05.12.2023 | 92,52 | 93,40 | 91,77 | 92,54 | -0,42% | 3.592.944,00 |
| 04.12.2023 | 93,80 | 94,79 | 92,49 | 92,93 | -1,19% | 5.615.141,00 |
| 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% | 4.146.125,00 |
| 29.11.2023 | 94,34 | 94,48 | 93,43 | 93,65 | -0,53% | 2.627.031,00 |
| 28.11.2023 | 94,07 | 94,49 | 93,55 | 94,15 | 0,11% | 2.367.416,00 |
| 27.11.2023 | 94,07 | 94,27 | 93,54 | 94,05 | -0,31% | 3.455.742,00 |
| 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% | 3.189.979,00 |