Holen Sie sich die Stockscreener-App
147.81
0.52%
-0.77
Handel nachbörslich:
148.00
0.19
+0.13%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PM?
Forum
Prognose
Dividendenhistorie
Philip Morris International Inc-Aktien (PM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $148.9 | $147.3 | $1.62 | 5,454,599.0 | -0.52% |
| 2025-12-04 | $151.7 | $146.3 | $5.36 | 8,561,785.0 | -2.06% |
| 2025-12-03 | $155.6 | $151.6 | $4.00 | 3,815,579.0 | -1.88% |
| 2025-12-02 | $156.4 | $153.4 | $2.95 | 4,771,236.0 | -0.98% |
| 2025-12-01 | $158.0 | $155.5 | $2.48 | 3,453,704.0 | -0.84% |
| 2025-11-28 | $157.5 | $155.3 | $2.23 | 1,878,281.0 | +0.63% |
| 2025-11-26 | $158.2 | $156.3 | $1.93 | 4,166,751.0 | -0.58% |
| 2025-11-25 | $158.2 | $152.4 | $5.83 | 7,282,445.0 | +4.20% |
| 2025-11-24 | $155.2 | $150.1 | $5.08 | 13,109,994.0 | -2.69% |
| 2025-11-21 | $157.8 | $154.4 | $3.38 | 6,792,913.0 | -0.26% |
| 2025-11-20 | $156.3 | $154.1 | $2.16 | 3,945,893.0 | +0.03% |
| 2025-11-19 | $156.7 | $154.0 | $2.67 | 4,337,933.0 | -0.15% |
| 2025-11-18 | $157.6 | $152.8 | $4.81 | 5,142,488.0 | +2.02% |
| 2025-11-17 | $154.9 | $151.8 | $3.15 | 4,707,378.0 | -1.72% |
| 2025-11-14 | $155.6 | $152.8 | $2.73 | 3,528,951.0 | +0.18% |
| 2025-11-13 | $156.1 | $153.0 | $3.06 | 5,291,273.0 | -0.26% |
| 2025-11-12 | $157.3 | $155.5 | $1.85 | 4,777,533.0 | -0.79% |
| 2025-11-11 | $157.5 | $155.3 | $2.24 | 3,569,767.0 | +1.12% |
| 2025-11-10 | $155.2 | $151.3 | $3.81 | 4,887,816.0 | +1.10% |
| 2025-11-07 | $153.5 | $149.4 | $4.15 | 7,361,016.0 | +2.33% |
| 2025-11-06 | $150.9 | $147.3 | $3.54 | 7,311,465.0 | +1.01% |
Philip Morris International Inc-Aktien (PM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Philip Morris International Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Philip Morris International Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Philip Morris International Inc-Aktien (PM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $158.0 | $146.3 | $11.64 | 31,511,502.0 | -6.14% |
| 2025-11 | $158.2 | $142.1 | $16.12 | 104,781,181.0 | +9.11% |
| 2025-10 | $164.1 | $142.3 | $21.73 | 186,484,765.0 | -11.02% |
| 2025-09 | $169.9 | $159.6 | $10.29 | 119,279,266.0 | -2.95% |
| 2025-08 | $175.2 | $162.0 | $13.27 | 102,821,549.0 | +1.88% |
| 2025-07 | $184.0 | $155.7 | $28.29 | 138,544,664.0 | -9.93% |
| 2025-06 | $186.7 | $178.2 | $8.49 | 102,156,788.0 | +0.85% |
| 2025-05 | $181.4 | $162.4 | $18.99 | 112,585,259.0 | +5.39% |
| 2025-04 | $172.0 | $145.1 | $26.94 | 159,485,126.0 | +7.96% |
| 2025-03 | $159.3 | $149.6 | $9.70 | 115,466,423.0 | +2.22% |
| 2025-02 | $158.4 | $128.2 | $30.14 | 127,970,664.0 | +19.26% |
| 2025-01 | $131.4 | $116.1 | $15.24 | 90,036,428.0 | +8.18% |
Philip Morris International Inc-Aktien (PM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $119.3 | $13.87 | 81,078,578.0 | -9.81% |
| 2024-11 | $133.4 | $123.6 | $9.86 | 100,856,362.0 | +0.27% |
| 2024-10 | $134.2 | $117.5 | $16.62 | 103,960,515.0 | +9.31% |
| 2024-09 | $128.2 | $119.2 | $9.06 | 120,731,513.0 | -1.53% |
| 2024-08 | $123.5 | $113.2 | $10.30 | 98,045,130.0 | +7.06% |
| 2024-07 | $116.3 | $100.8 | $15.47 | 97,425,807.0 | +13.65% |
| 2024-06 | $104.9 | $98.93 | $5.97 | 90,778,328.0 | -0.05% |
| 2024-05 | $101.5 | $94.63 | $6.89 | 97,563,682.0 | +6.78% |
| 2024-04 | $99.90 | $87.82 | $12.08 | 141,397,107.0 | +3.62% |
| 2024-03 | $95.92 | $88.86 | $7.06 | 125,892,605.0 | +1.85% |
| 2024-02 | $93.30 | $88.30 | $5.00 | 101,231,499.0 | -0.98% |
| 2024-01 | $96.82 | $90.47 | $6.34 | 102,595,469.0 | -3.43% |
Philip Morris International Inc-Aktien (PM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.58 | $90.15 | $6.43 | 104,829,458.0 | +0.77% |
| 2023-11 | $94.49 | $88.54 | $5.95 | 87,415,870.0 | +4.71% |
| 2023-10 | $95.39 | $87.23 | $8.16 | 92,988,257.0 | -3.69% |
| 2023-09 | $98.52 | $90.07 | $8.45 | 86,571,626.0 | -3.62% |
| 2023-08 | $100.2 | $92.87 | $7.29 | 61,618,081.0 | -3.67% |
| 2023-07 | $100.7 | $95.81 | $4.89 | 89,497,750.0 | +2.15% |
| 2023-06 | $98.21 | $89.58 | $8.63 | 92,904,602.0 | +8.45% |
| 2023-05 | $100.8 | $89.10 | $11.69 | 94,452,950.0 | -9.96% |
| 2023-04 | $101.9 | $95.96 | $5.96 | 71,652,162.0 | +2.80% |
| 2023-03 | $100.5 | $90.08 | $10.45 | 125,527,474.0 | -0.05% |
| 2023-02 | $105.6 | $96.54 | $9.08 | 71,764,963.0 | -6.66% |
| 2023-01 | $104.6 | $98.65 | $5.94 | 94,517,406.0 | +2.99% |
1.77%
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):