Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 192,80 | 192,48 | 188,70 | 190,48 | 3 Mio. |
| 16. September 2026 | 192,42 | 195,49 | 191,54 | 191,71 | 3 Mio. |
| 15. September 2026 | 192,91 | 195,23 | 190,79 | 194,11 | 4 Mio. |
| 14. September 2026 | 195,19 | 195,35 |
Auf Basis der Berichte bis 31. Dezember 2025
Philip Morris International sells tobacco outside the United States and is moving smokers to heated devices.
The classic cigarette business is remarkably durable: demand barely tracks the economy, volumes decline slowly, and revenue grows on price — a smoker absorbs an increase better than the buyer of almost any other product. That produces steady cash flow and a high dividend yield.
The strategic bet is the shift to smoke-free products, above all the IQOS heated tobacco system. It already supplies a substantial share of revenue, grows faster than cigarettes and carries a higher margin. The point is to keep the smoker inside the company when he gives up cigarettes rather than lose him.
The risks are regulatory and currency-related. Rules on advertising, flavours and device sales differ by country and change; revenue is almost entirely international, so a strong dollar directly reduces it in the accounts. The company pays a high dividend, which is why the stock is held.
Adresse:677 WASHINGTON BLVD, STE. 1100, STAMFORD, CT, 06901, US
| 2,7 Mrd. |
| COSTCostco Wholesale Corporation | 891,44 | −0,26 % | 1,7 Mrd. |
| PGProcter & Gamble Company (The) | 147,55 | +0,36 % | 1,3 Mrd. |
| KOCoca-Cola Company (The) | 88,06 | +0,22 % | 1,3 Mrd. |
| PEPPepsiCo, Inc. | 134,15 | −0,15 % | 977 Mio. |
| 192,85 |
| 194,86 |
| 3 Mio. |
| 11. September 2026 | 191,34 | 194,82 | 190,56 | 191,06 | 5 Mio. |
| 10. September 2026 | 188,61 | 192,45 | 188,42 | 189,77 | 5 Mio. |
| 09. September 2026 | 185,50 | 186,28 | 181,55 | 185,71 | 4 Mio. |
| 08. September 2026 | 181,01 | 187,36 | 181,01 | 184,73 | 5 Mio. |
| 04. September 2026 | 185,03 | 185,97 | 182,23 | 182,53 | 3 Mio. |
| 03. September 2026 | 188,65 | 189,09 | 186,07 | 186,17 | 3 Mio. |
| 02. September 2026 | 187,36 | 189,21 | 184,75 | 187,94 | 3 Mio. |
| 01. September 2026 | 190,35 | 192,37 | 187,07 | 187,15 | 4 Mio. |
| 31. August 2026 | 190,78 | 191,00 | 186,99 | 187,30 | 4 Mio. |
| 28. August 2026 | 191,15 | 192,85 | 190,20 | 191,89 | 4 Mio. |
| 27. August 2026 | 191,89 | 193,64 | 190,16 | 190,48 | 4 Mio. |
| 26. August 2026 | 195,00 | 196,66 | 192,63 | 194,10 | 5 Mio. |
| 25. August 2026 | 190,87 | 194,18 | 189,66 | 193,92 | 3 Mio. |
| 24. August 2026 | 190,24 | 193,47 | 189,17 | 191,46 | 5 Mio. |
| 21. August 2026 | 190,97 | 191,09 | 187,99 | 188,23 | 4 Mio. |
| 20. August 2026 | 188,83 | 194,26 | 188,83 | 191,52 | 5 Mio. |