49,520€
0,07%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,48 | 49,59 | 49,10 | 49,50 | 0,03% | 602,00 |
| 04.11.2024 | 49,58 | 49,70 | 49,15 | 49,49 | -0,24% | 6.029,00 |
| 01.11.2024 | 49,72 | 50,26 | 49,55 | 49,61 | -0,22% | 3.811,00 |
| 31.10.2024 | 46,48 | 50,55 | 46,24 | 49,72 | 7,14% | 4.809,00 |
| 30.10.2024 | 46,21 | 46,67 | 46,05 | 46,40 | 0,41% | 551,00 |
| 29.10.2024 | 46,51 | 46,75 | 46,19 | 46,21 | -0,65% | 232,00 |
| 28.10.2024 | 45,92 | 46,57 | 45,92 | 46,51 | 1,30% | 926,00 |
| 25.10.2024 | 46,07 | 46,27 | 45,88 | 45,92 | -0,35% | 84,00 |
| 24.10.2024 | 46,20 | 46,47 | 45,94 | 46,08 | -0,29% | 221,00 |
| 23.10.2024 | 46,32 | 46,47 | 46,00 | 46,21 | -0,24% | 1.272,00 |
| 22.10.2024 | 45,42 | 46,42 | 45,27 | 46,32 | 2,02% | 747,00 |
| 21.10.2024 | 45,60 | 45,84 | 45,29 | 45,40 | -0,56% | 384,00 |
| 18.10.2024 | 45,96 | 46,26 | 45,02 | 45,66 | -0,68% | 438,00 |
| 17.10.2024 | 46,21 | 46,54 | 45,89 | 45,97 | -0,54% | 1.219,00 |
| 16.10.2024 | 45,81 | 46,35 | 45,81 | 46,22 | 0,90% | 1.186,00 |
| 15.10.2024 | 45,71 | 46,20 | 45,60 | 45,80 | 0,21% | 3.142,00 |
| 14.10.2024 | 45,59 | 45,87 | 45,22 | 45,71 | 0,27% | 649,00 |
| 11.10.2024 | 45,43 | 45,71 | 45,28 | 45,58 | 0,02% | 778,00 |
| 10.10.2024 | 45,92 | 46,41 | 45,35 | 45,57 | -0,86% | 1.170,00 |
| 09.10.2024 | 45,13 | 46,02 | 45,13 | 45,97 | 1,80% | 2.536,00 |
| 08.10.2024 | 45,52 | 45,68 | 45,09 | 45,15 | -0,81% | 307,00 |
| 07.10.2024 | 45,61 | 45,73 | 45,26 | 45,52 | -0,14% | 290,00 |
| 04.10.2024 | 45,32 | 45,74 | 45,20 | 45,59 | 0,58% | 195,00 |
| 03.10.2024 | 45,81 | 45,96 | 45,03 | 45,32 | -1,10% | 128,00 |
| 02.10.2024 | 46,02 | 46,31 | 45,62 | 45,83 | -0,45% | 2.480,00 |
| 01.10.2024 | 45,84 | 46,34 | 45,75 | 46,03 | 0,43% | 1.047,00 |
| 30.09.2024 | 45,70 | 45,98 | 45,25 | 45,84 | 0,15% | 848,00 |
| 27.09.2024 | 45,71 | 46,05 | 45,69 | 45,77 | 0,19% | 155,00 |
| 26.09.2024 | 45,84 | 46,13 | 45,51 | 45,68 | -0,36% | 1.332,00 |
| 25.09.2024 | 45,79 | 45,98 | 45,59 | 45,84 | 0,01% | 202,00 |
| 24.09.2024 | 45,88 | 46,05 | 45,48 | 45,84 | -0,15% | 429,00 |
| 23.09.2024 | 45,13 | 45,98 | 45,06 | 45,91 | 1,70% | 306,00 |
| 20.09.2024 | 45,02 | 45,20 | 44,74 | 45,14 | 0,23% | 780,00 |
| 19.09.2024 | 45,56 | 46,08 | 44,88 | 45,04 | -1,14% | 1.813,00 |
| 18.09.2024 | 45,46 | 45,91 | 45,24 | 45,56 | 0,20% | 1.938,00 |
| 17.09.2024 | 46,50 | 46,63 | 45,35 | 45,47 | -2,24% | 3.697,00 |
| 16.09.2024 | 47,85 | 47,85 | 46,44 | 46,51 | -2,85% | 969,00 |
| 13.09.2024 | 47,58 | 47,91 | 47,35 | 47,87 | 0,60% | 11.028,00 |
| 12.09.2024 | 48,32 | 48,46 | 47,46 | 47,59 | -1,51% | 932,00 |
| 11.09.2024 | 49,07 | 49,18 | 47,69 | 48,32 | -1,55% | 1.028,00 |
| 10.09.2024 | 49,06 | 49,40 | 48,83 | 49,08 | 0,05% | 318,00 |
| 09.09.2024 | 48,36 | 49,10 | 47,94 | 49,05 | 1,37% | 3.839,00 |
| 06.09.2024 | 48,82 | 49,24 | 48,19 | 48,39 | -0,89% | 4.314,00 |
| 05.09.2024 | 49,33 | 49,51 | 48,78 | 48,82 | -1,04% | 1.208,00 |
| 04.09.2024 | 48,94 | 49,44 | 48,72 | 49,33 | 0,80% | 829,00 |
| 03.09.2024 | 48,66 | 49,39 | 48,60 | 48,94 | 0,58% | 737,00 |
| 02.09.2024 | 48,62 | 48,91 | 48,59 | 48,66 | 0,06% | 2.097,00 |
| 30.08.2024 | 48,20 | 48,69 | 48,10 | 48,63 | 0,90% | 1.659,00 |
| 29.08.2024 | 47,85 | 48,35 | 47,82 | 48,20 | 0,72% | 299,00 |
| 28.08.2024 | 47,39 | 48,14 | 47,39 | 47,85 | 0,98% | 24.384,00 |
| 27.08.2024 | 47,31 | 47,46 | 47,12 | 47,39 | 0,16% | 742,00 |
| 26.08.2024 | 46,77 | 47,55 | 46,70 | 47,31 | 1,14% | 966,00 |
| 23.08.2024 | 46,68 | 46,89 | 46,47 | 46,78 | 0,22% | 1.338,00 |
| 22.08.2024 | 46,35 | 46,74 | 46,21 | 46,68 | 0,68% | 1.280,00 |
| 21.08.2024 | 46,15 | 46,67 | 46,15 | 46,36 | 0,45% | 639,00 |
| 20.08.2024 | 46,32 | 46,50 | 46,03 | 46,15 | -0,37% | 467,00 |
| 19.08.2024 | 46,45 | 46,73 | 46,20 | 46,32 | -0,29% | 480,00 |
| 16.08.2024 | 46,28 | 46,59 | 46,10 | 46,45 | 0,36% | 170,00 |
| 15.08.2024 | 46,45 | 46,87 | 46,17 | 46,29 | -0,16% | 949,00 |
| 14.08.2024 | 46,50 | 46,67 | 46,09 | 46,36 | -0,12% | 531,00 |
| 13.08.2024 | 46,00 | 46,61 | 45,89 | 46,42 | 0,90% | 250,00 |
| 12.08.2024 | 46,17 | 46,46 | 45,92 | 46,00 | -0,36% | 563,00 |
| 09.08.2024 | 46,17 | 46,39 | 46,00 | 46,17 | -0,01% | 1.719,00 |
| 08.08.2024 | 45,89 | 46,65 | 45,56 | 46,17 | 0,62% | 538,00 |
| 07.08.2024 | 45,30 | 46,40 | 45,30 | 45,89 | 1,30% | 1.204,00 |
| 06.08.2024 | 45,12 | 45,89 | 45,08 | 45,30 | 0,41% | 898,00 |
| 05.08.2024 | 46,77 | 46,77 | 43,67 | 45,11 | -3,55% | 14.442,00 |
| 02.08.2024 | 46,29 | 47,14 | 45,67 | 46,78 | 1,05% | 1.983,00 |
| 01.08.2024 | 45,38 | 46,37 | 45,29 | 46,29 | 2,16% | 5.044,00 |
| 31.07.2024 | 46,52 | 46,95 | 43,89 | 45,31 | -2,87% | 2.211,00 |
| 30.07.2024 | 46,67 | 47,01 | 46,51 | 46,65 | -0,19% | 545,00 |
| 29.07.2024 | 46,45 | 46,88 | 46,24 | 46,74 | 0,62% | 1.308,00 |
| 26.07.2024 | 45,92 | 46,48 | 45,61 | 46,45 | 1,14% | 578,00 |
| 25.07.2024 | 45,64 | 46,56 | 45,22 | 45,93 | 0,70% | 1.446,00 |
| 24.07.2024 | 45,40 | 45,71 | 44,86 | 45,61 | 0,78% | 2.186,00 |
| 23.07.2024 | 45,38 | 45,83 | 45,16 | 45,25 | -0,28% | 623,00 |
| 22.07.2024 | 45,41 | 45,54 | 45,09 | 45,38 | -0,10% | 2.008,00 |
| 19.07.2024 | 45,43 | 45,62 | 45,14 | 45,42 | 0,27% | 707,00 |
| 18.07.2024 | 45,20 | 45,76 | 44,87 | 45,30 | 0,29% | 7.127,00 |
| 17.07.2024 | 44,14 | 45,25 | 43,78 | 45,17 | 2,33% | 2.097,00 |
| 16.07.2024 | 43,89 | 44,29 | 43,76 | 44,14 | 0,61% | 552,00 |
| 15.07.2024 | 43,64 | 44,10 | 43,48 | 43,87 | 0,27% | 625,00 |
| 12.07.2024 | 43,37 | 43,85 | 43,24 | 43,75 | 0,89% | 1.201,00 |
| 11.07.2024 | 43,35 | 43,41 | 42,85 | 43,37 | 0,03% | 1.443,00 |
| 10.07.2024 | 43,22 | 43,58 | 43,03 | 43,35 | 0,29% | 175,00 |
| 09.07.2024 | 42,53 | 43,49 | 42,47 | 43,23 | 1,65% | 686,00 |
| 08.07.2024 | 42,46 | 42,77 | 42,35 | 42,53 | 0,02% | 307,00 |
| 05.07.2024 | 42,55 | 42,62 | 42,26 | 42,52 | -0,08% | 205,00 |
| 04.07.2024 | 42,60 | 42,75 | 42,47 | 42,55 | -0,11% | 258,00 |
| 03.07.2024 | 42,85 | 42,93 | 42,37 | 42,60 | -0,56% | 3.029,00 |
| 02.07.2024 | 42,84 | 42,97 | 42,60 | 42,84 | -0,02% | 172,00 |
| 01.07.2024 | 42,53 | 43,16 | 42,35 | 42,85 | 0,72% | 1.538,00 |
| 28.06.2024 | 42,50 | 42,68 | 42,33 | 42,54 | 0,18% | 921,00 |
| 27.06.2024 | 43,38 | 43,43 | 42,19 | 42,46 | -2,26% | 2.831,00 |
| 26.06.2024 | 43,36 | 43,58 | 43,27 | 43,45 | 0,20% | 1.903,00 |
| 25.06.2024 | 43,25 | 43,54 | 43,13 | 43,36 | 0,26% | 1.645,00 |
| 24.06.2024 | 42,80 | 43,40 | 42,58 | 43,25 | 1,02% | 1.820,00 |
| 21.06.2024 | 42,45 | 43,02 | 42,27 | 42,81 | 0,89% | 294,00 |
| 20.06.2024 | 41,48 | 42,54 | 41,48 | 42,43 | 2,30% | 1.068,00 |
| 19.06.2024 | 41,74 | 41,74 | 41,37 | 41,48 | -0,63% | 866,00 |