Deutsche Märkte schließen in 15 Minuten

Philip Morris International Inc. (PM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,60-0,77 (-0,83%)
Ab 12:15PM EDT. Markt geöffnet.
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 202392,2892,5091,4891,6091,601.468.753
22. März 202394,4994,8092,2392,3792,377.747.000
22. März 20231.27 Dividende
21. März 202396,9597,3795,3395,7094,434.039.600
20. März 202395,1696,5495,1496,3095,025.109.400
17. März 202395,2395,4893,4594,7993,5318.758.600
16. März 202396,1996,1994,5295,3994,127.200.300
15. März 202396,0096,4194,8096,1894,907.110.400
14. März 202397,6997,7596,5297,3596,066.141.300
13. März 202398,2099,7997,2897,3796,087.568.800
10. März 202398,9999,6697,9698,3597,043.970.800
09. März 2023100,34100,5398,8898,9697,653.775.300
08. März 202399,2099,8999,1099,7598,433.533.100
07. März 202399,89100,0998,3999,2597,933.682.900
06. März 202398,95100,1198,75100,1098,773.524.800
03. März 202398,5399,3497,9799,2097,882.465.700
02. März 202397,2098,7297,1698,3697,053.316.400
01. März 202399,0099,1297,0797,5196,224.220.200
28. Feb. 202397,6998,0496,5497,3096,014.976.500
27. Feb. 202399,0899,1897,9798,1796,873.862.700
24. Feb. 202398,8899,2197,4398,5897,273.561.600
23. Feb. 202399,7399,9898,8999,8398,514.327.000
22. Feb. 202399,92101,2299,2499,5998,273.518.000
21. Feb. 2023101,49101,5999,6799,9898,653.871.000
17. Feb. 2023100,26102,0099,95101,82100,474.433.400
16. Feb. 2023100,26101,2699,05100,3098,972.934.300
15. Feb. 2023101,47101,47100,27101,1199,773.035.600
14. Feb. 2023103,49103,57101,61101,71100,363.251.400
13. Feb. 2023102,79103,79102,56103,71102,333.787.900
10. Feb. 2023102,17102,49100,98102,36101,003.692.500
09. Feb. 2023102,39103,24101,39102,02100,674.108.300
08. Feb. 2023101,18101,83101,05101,2999,953.875.000
07. Feb. 2023100,93102,36100,60102,20100,843.939.200
06. Feb. 2023102,55102,67101,66101,81100,462.888.700
03. Feb. 2023103,70103,77101,79102,59101,233.530.500
02. Feb. 2023104,59104,78102,82103,51102,144.378.700
01. Feb. 2023104,50105,62104,02105,39103,993.791.700
31. Jan. 2023104,21104,27103,31104,24102,863.540.400
30. Jan. 2023103,32104,59103,25103,83102,455.358.300
27. Jan. 2023104,31104,45103,56103,76102,384.133.400
26. Jan. 2023103,09104,35102,45104,32102,944.156.200
25. Jan. 2023102,50104,06102,28103,42102,0512.289.900
24. Jan. 2023101,17101,90100,40101,3099,963.604.500
23. Jan. 2023102,00102,40100,97101,1599,814.815.900
20. Jan. 2023101,52101,98100,89101,82100,474.806.500
19. Jan. 2023100,61101,95100,24101,1999,854.645.400
18. Jan. 2023101,01101,4198,6599,2697,944.271.700
17. Jan. 2023102,12102,46100,93101,2399,894.283.900
13. Jan. 2023101,34101,86101,21101,70100,352.772.100
12. Jan. 2023102,53102,56101,09101,44100,094.109.100
11. Jan. 2023102,32102,96101,01102,06100,714.561.600
10. Jan. 2023102,62102,82101,79102,19100,834.275.100
09. Jan. 2023104,00104,43102,28102,30100,944.864.200
06. Jan. 2023102,10104,27101,83103,49102,125.815.700
05. Jan. 2023100,59101,0999,76100,8299,483.590.200
04. Jan. 2023101,51101,74100,68101,2399,895.895.500
03. Jan. 2023101,51101,94100,19101,3099,962.730.000
30. Dez. 2022101,06101,41100,30101,2199,872.858.700
29. Dez. 2022101,09101,49100,80101,1999,852.361.400
28. Dez. 2022103,00103,15100,87100,9499,602.393.500
27. Dez. 2022102,08103,00101,72102,68101,325.468.100
23. Dez. 2022100,54101,79100,31101,69100,342.493.500
22. Dez. 2022100,51100,9299,59100,8699,523.112.500
21. Dez. 202299,90100,6099,69100,5299,195.615.900
21. Dez. 20221.27 Dividende
20. Dez. 2022100,79101,39100,25100,9298,334.261.400
19. Dez. 2022100,62101,4499,93100,6198,034.467.700
16. Dez. 2022100,53101,4399,50100,2897,7011.412.000
15. Dez. 2022101,96102,3099,81101,2798,674.969.000
14. Dez. 2022102,76103,08101,64102,4699,837.866.400
13. Dez. 2022103,45103,82100,82102,3299,698.753.300
12. Dez. 2022102,20102,82101,62102,6099,967.695.600
09. Dez. 2022102,15102,92101,89102,0999,475.723.600
08. Dez. 2022101,72102,17101,01102,0699,445.086.400
07. Dez. 2022102,11102,25101,15101,8899,267.894.400
06. Dez. 2022103,42104,09101,03101,6399,027.233.700
05. Dez. 2022103,31104,12103,01103,48100,8217.092.500
02. Dez. 2022101,51104,31101,24104,30101,625.847.300
01. Dez. 2022100,06102,6799,90102,4699,837.797.700
30. Nov. 202297,9599,8896,7399,6797,115.873.600
29. Nov. 202297,8297,9097,0297,7995,282.859.700
28. Nov. 202297,3298,1296,7897,6395,123.623.700
25. Nov. 202298,0198,5897,7698,2595,731.299.000
23. Nov. 202297,4598,6097,1998,1195,592.979.700
22. Nov. 202297,3397,5796,9497,1694,662.862.900
21. Nov. 202296,6197,4696,0596,9094,413.271.900
18. Nov. 202296,0096,6195,4396,2893,813.833.900
17. Nov. 202294,9595,4093,4995,1692,722.803.000
16. Nov. 202295,2695,5994,3894,7192,282.820.200
15. Nov. 202295,6896,2293,9294,6792,244.242.700
14. Nov. 202294,5595,3793,8793,9391,525.715.100
11. Nov. 202293,4594,8292,4294,4792,044.019.100
10. Nov. 202293,0193,5991,6793,2590,855.452.900
09. Nov. 202292,5592,9190,9190,9788,633.119.500
08. Nov. 202291,2092,5990,3692,5090,124.176.700
07. Nov. 202290,4591,3890,1290,9088,565.069.500
04. Nov. 202289,5191,1889,0789,9887,672.990.500
03. Nov. 202288,6089,1188,1788,3486,073.331.700
02. Nov. 202291,6091,8989,2589,3887,084.691.500
01. Nov. 202292,2692,5591,1191,7289,363.485.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...