Philip Morris

PM
🏛️ Deutschland →
138.92
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 139.38 139.50 137.96 138.92 0.0M
2025-09-29 140.86 141.20 139.00 139.26 0.0M
2025-09-26 139.86 141.24 139.46 139.94 0.0M
2025-09-25 139.40 141.14 138.12 140.88 0.0M
2025-09-24 138.48 140.10 138.12 139.54 0.0M
2025-09-23 137.84 138.70 136.56 138.70 0.0M
2025-09-22 139.32 139.32 136.00 138.38 0.0M
2025-09-19 137.88 138.98 137.02 138.76 0.0M
2025-09-18 140.58 141.54 137.14 138.28 0.0M
2025-09-17 137.98 140.30 137.26 140.30 0.0M
2025-09-16 137.02 138.50 136.10 138.50 0.0M
2025-09-15 141.08 141.98 137.48 137.60 0.0M
2025-09-12 143.78 143.78 142.20 142.26 0.0M
2025-09-11 141.98 144.44 140.92 144.06 0.0M
2025-09-10 139.96 141.34 139.64 140.90 0.0M
2025-09-09 138.30 140.64 137.70 140.64 0.0M
2025-09-08 137.12 138.78 135.90 137.50 0.0M
2025-09-05 137.66 138.78 136.26 138.00 0.0M
2025-09-04 139.42 140.68 137.32 138.62 0.0M
2025-09-03 142.92 144.18 138.16 139.88 0.0M
2025-09-02 142.94 144.44 140.80 144.44 0.0M
2025-09-01 143.28 143.34 141.88 142.02 0.0M
2025-08-29 141.22 142.98 141.14 142.82 0.0M
2025-08-28 142.06 142.10 138.78 141.76 0.0M
2025-08-27 144.04 144.56 141.48 141.70 0.0M
2025-08-26 144.54 145.12 142.08 143.72 0.0M
2025-08-25 146.20 147.24 144.50 145.00 0.0M
2025-08-22 150.80 151.06 145.22 146.36 0.0M
2025-08-21 147.72 150.58 147.40 150.10 0.0M
2025-08-20 143.98 148.44 143.98 148.44 0.0M
2025-08-19 143.18 145.00 141.94 145.00 0.0M
2025-08-18 142.56 142.96 141.18 142.42 0.0M
2025-08-15 141.84 142.46 140.82 142.24 0.0M
2025-08-14 141.14 143.58 141.08 141.78 0.0M
2025-08-13 144.84 144.84 140.64 141.56 0.0M
2025-08-12 147.24 147.90 143.66 144.66 0.0M
2025-08-11 146.50 147.04 144.36 147.04 0.0M
2025-08-08 143.88 146.00 143.88 145.62 0.0M
2025-08-07 143.62 144.76 142.46 144.36 0.0M
2025-08-06 142.58 144.26 141.08 143.42 0.0M
2025-08-05 140.64 142.08 140.46 141.52 0.0M
2025-08-04 140.58 142.12 140.50 141.14 0.0M
2025-08-01 142.70 145.06 141.24 141.24 0.0M
2025-07-31 141.42 144.36 140.02 144.04 0.0M
2025-07-30 141.44 143.26 140.06 142.10 0.0M
2025-07-29 135.32 140.38 135.32 140.18 0.0M
2025-07-28 138.02 138.92 134.42 135.86 0.0M
2025-07-25 137.14 139.08 136.72 137.78 0.0M
2025-07-24 140.12 141.28 136.56 137.22 0.0M
2025-07-23 142.10 142.10 138.12 140.08 0.0M
2025-07-22 155.98 155.98 139.58 141.08 0.0M
2025-07-21 152.80 154.76 152.78 154.60 0.0M
2025-07-18 153.88 155.08 153.06 153.94 0.0M
2025-07-17 156.90 158.80 153.98 154.28 0.0M
2025-07-16 156.10 157.98 154.80 157.80 0.0M
2025-07-15 154.16 156.00 153.72 156.00 0.0M
2025-07-14 154.00 155.40 152.56 154.90 0.0M
2025-07-11 154.98 154.98 152.92 153.62 0.0M
2025-07-10 151.90 154.36 150.76 154.36 0.0M
2025-07-09 152.02 153.00 150.54 151.36 0.0M
2025-07-08 153.60 154.88 151.52 151.58 0.0M
2025-07-07 151.84 154.78 151.20 154.08 0.0M
2025-07-04 151.68 151.68 149.00 151.28 0.0M
2025-07-03 148.82 152.46 148.64 151.80 0.0M
2025-07-02 151.30 151.94 148.80 149.68 0.0M
2025-07-01 154.02 155.24 150.46 151.54 0.0M
2025-06-30 155.48 155.88 153.40 154.54 0.0M
2025-06-27 154.38 154.64 152.40 154.62 0.0M
2025-06-26 154.48 154.48 152.80 154.14 0.0M
2025-06-25 159.48 160.14 154.26 154.36 0.0M
2025-06-24 159.38 160.74 158.32 158.72 0.0M
2025-06-23 158.46 161.28 158.38 160.06 0.0M
2025-06-20 159.28 159.74 157.80 158.48 0.0M
2025-06-19 159.72 159.92 158.02 158.92 0.0M
2025-06-18 158.92 160.48 158.84 159.42 0.0M
2025-06-17 158.74 160.44 157.22 159.80 0.0M
2025-06-16 159.36 160.90 157.06 158.24 0.0M
2025-06-13 157.58 160.60 157.30 159.42 0.0M
2025-06-12 159.62 159.62 157.62 157.94 0.0M
2025-06-11 156.02 159.08 155.52 159.08 0.0M
2025-06-10 158.82 159.26 156.64 156.64 0.0M
2025-06-09 159.68 159.74 157.06 158.28 0.0M
2025-06-06 159.98 159.98 158.88 159.60 0.0M
2025-06-05 157.96 159.08 157.54 158.60 0.0M
2025-06-04 160.98 161.66 157.62 158.04 0.0M
2025-06-03 158.98 161.00 157.78 160.74 0.0M
2025-06-02 158.98 159.84 156.52 159.30 0.0M
2025-05-30 157.74 159.24 155.38 159.18 0.0M
2025-05-29 159.90 159.90 154.22 154.22 0.0M
2025-05-28 158.94 159.06 157.12 158.42 0.0M
2025-05-27 157.88 158.50 156.26 158.50 0.0M
2025-05-26 156.58 158.56 156.58 157.98 0.0M
2025-05-23 155.42 157.00 153.12 156.94 0.0M
2025-05-22 153.54 156.24 153.42 156.24 0.0M
2025-05-21 154.12 154.62 153.00 154.26 0.0M
2025-05-20 153.10 155.02 153.10 154.02 0.0M
2025-05-19 152.84 154.32 150.54 153.94 0.0M
2025-05-16 150.54 152.74 150.44 152.74 0.0M
2025-05-15 145.42 151.38 145.06 151.38 0.0M
2025-05-14 147.02 147.24 145.28 146.94 0.0M
2025-05-13 147.50 149.50 146.42 146.70 0.0M
2025-05-12 151.16 153.76 145.94 148.86 0.0M
2025-05-09 152.56 153.52 150.76 151.00 0.0M
2025-05-08 156.20 157.00 151.62 153.76 0.0M
2025-05-07 154.02 155.58 152.68 155.44 0.0M
2025-05-06 154.02 154.02 152.08 152.72 0.0M
2025-05-05 150.60 153.64 149.28 153.34 0.0M
2025-05-02 150.88 151.58 149.34 151.34 0.0M
2025-04-30 150.06 151.32 149.06 151.32 0.0M
2025-04-29 147.96 150.04 147.90 149.98 0.0M
2025-04-28 149.78 151.00 147.88 147.98 0.0M
2025-04-25 149.98 151.72 148.80 148.80 0.0M
2025-04-24 146.90 149.98 146.52 149.34 0.0M
2025-04-23 144.00 151.50 143.98 147.20 0.0M
2025-04-22 139.52 143.84 138.52 143.08 0.0M
2025-04-17 141.26 144.70 140.86 144.70 0.0M
2025-04-16 140.82 143.10 139.72 140.64 0.0M
2025-04-15 139.40 142.66 138.32 142.16 0.0M
2025-04-14 135.28 139.52 134.32 139.26 0.0M
2025-04-11 134.66 137.10 132.40 136.20 0.0M
2025-04-10 138.50 138.78 133.94 135.88 0.0M
2025-04-09 133.78 139.18 131.98 138.88 0.0M
2025-04-08 139.84 141.40 134.50 134.50 0.0M
2025-04-07 135.12 138.80 130.18 138.24 0.0M
2025-04-04 146.54 147.66 137.40 137.40 0.0M
2025-04-03 140.98 147.54 138.00 146.90 0.0M
2025-04-02 147.06 147.30 142.48 142.76 0.0M
2025-04-01 148.00 148.48 145.54 145.68 0.0M
2025-03-31 143.44 146.96 142.40 146.96 0.0M
2025-03-28 143.92 144.18 142.08 142.92 0.0M
2025-03-27 143.68 144.00 142.92 143.94 0.0M
2025-03-26 140.98 143.80 140.86 143.80 0.0M
2025-03-25 139.94 141.54 139.78 141.36 0.0M
2025-03-24 140.02 141.12 138.60 140.06 0.0M
2025-03-21 140.80 140.80 139.72 140.34 0.0M
2025-03-20 140.80 141.38 139.92 140.74 0.0M
2025-03-19 141.56 142.00 140.60 140.80 0.0M
2025-03-18 142.52 143.88 140.28 140.84 0.0M
2025-03-17 138.54 142.14 138.54 142.14 0.0M
2025-03-14 139.44 139.68 137.88 138.96 0.0M
2025-03-13 138.20 140.64 137.92 138.98 0.0M
2025-03-12 139.46 140.16 137.94 138.74 0.0M
2025-03-11 138.76 139.90 137.02 138.94 0.0M
2025-03-10 139.38 139.86 137.30 138.12 0.0M
2025-03-07 142.52 142.78 138.94 139.10 0.0M
2025-03-06 141.06 142.68 139.74 142.68 0.0M
2025-03-05 144.74 145.78 141.76 141.76 0.0M
2025-03-04 151.98 151.98 144.88 145.08 0.0M
2025-03-03 149.48 151.02 147.64 150.70 0.0M
2025-02-28 147.52 149.10 147.46 148.10 0.0M
2025-02-27 147.36 148.80 147.24 148.00 0.0M
2025-02-26 150.72 150.82 147.54 147.92 0.0M
2025-02-25 149.78 150.68 147.80 149.10 0.0M
2025-02-24 147.42 149.42 146.74 148.52 0.0M
2025-02-21 143.90 147.28 143.90 147.04 0.0M
2025-02-20 144.26 145.00 142.46 144.92 0.0M
2025-02-19 142.94 143.44 141.72 143.00 0.0M
2025-02-18 142.86 144.10 142.50 142.50 0.0M
2025-02-17 144.12 144.14 142.48 142.56 0.0M
2025-02-14 142.16 144.00 141.30 143.74 0.0M
2025-02-13 144.40 144.44 142.02 142.56 0.0M
2025-02-12 142.28 144.60 141.48 144.04 0.0M
2025-02-11 141.46 143.36 140.20 142.56 0.0M
2025-02-10 139.64 141.44 139.28 141.44 0.0M
2025-02-07 139.34 141.24 139.02 139.26 0.0M
2025-02-06 126.84 141.26 126.50 140.00 0.0M
2025-02-05 125.72 126.32 125.00 125.90 0.0M
2025-02-04 126.84 126.84 125.36 125.94 0.0M
2025-02-03 125.30 127.28 125.30 126.90 0.0M
2025-01-31 125.34 126.12 124.68 125.28 0.0M
2025-01-30 125.06 125.98 123.74 124.76 0.0M
2025-01-29 123.04 125.28 123.04 125.10 0.0M
2025-01-28 124.64 126.04 123.32 123.80 0.0M
2025-01-27 120.92 125.08 120.34 124.30 0.0M
2025-01-24 119.98 121.34 118.88 121.26 0.0M
2025-01-23 118.58 120.16 117.92 120.16 0.0M
2025-01-22 118.90 119.26 117.56 118.12 0.0M
2025-01-21 118.16 119.32 117.44 118.32 0.0M
2025-01-20 118.74 118.84 117.42 118.48 0.0M
2025-01-17 116.10 118.62 116.06 118.52 0.0M
2025-01-16 114.88 116.28 114.88 115.88 0.0M
2025-01-15 115.58 115.66 113.44 115.00 0.0M
2025-01-14 114.32 115.42 114.18 114.76 0.0M
2025-01-13 115.40 115.74 113.86 115.00 0.0M
2025-01-10 118.04 118.98 114.50 114.50 0.0M
2025-01-09 118.54 118.54 117.62 118.54 0.0M
2025-01-08 116.96 118.18 116.80 117.96 0.0M
2025-01-07 116.70 117.36 115.38 117.36 0.0M
2025-01-06 118.86 118.86 116.40 116.52 0.0M
2025-01-03 118.40 118.70 117.36 118.46 0.0M
2025-01-02 116.02 118.60 116.02 117.50 0.0M