51,495€
-0,07%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 51,83 | 52,28 | 50,92 | 51,50 | -0,07% | 24.422,00 |
| 20.12.2024 | 51,06 | 51,61 | 50,70 | 51,53 | 0,76% | 31.574,00 |
| 19.12.2024 | 51,49 | 51,71 | 51,09 | 51,14 | -0,47% | 19.799,00 |
| 18.12.2024 | 51,69 | 52,00 | 51,13 | 51,38 | -0,48% | 12.710,00 |
| 17.12.2024 | 52,12 | 52,55 | 51,43 | 51,63 | -0,96% | 20.716,00 |
| 16.12.2024 | 52,28 | 52,61 | 52,04 | 52,13 | -0,38% | 30.366,00 |
| 13.12.2024 | 52,45 | 52,83 | 51,97 | 52,33 | -0,40% | 12.297,00 |
| 12.12.2024 | 52,30 | 52,56 | 51,20 | 52,54 | 0,82% | 32.893,00 |
| 11.12.2024 | 52,81 | 53,34 | 52,06 | 52,12 | -1,21% | 12.282,00 |
| 10.12.2024 | 52,84 | 53,40 | 52,65 | 52,76 | -0,49% | 22.515,00 |
| 09.12.2024 | 54,47 | 54,49 | 52,30 | 53,02 | -2,32% | 46.111,00 |
| 06.12.2024 | 53,83 | 54,76 | 53,64 | 54,28 | 0,92% | 16.612,00 |
| 05.12.2024 | 53,68 | 54,36 | 53,51 | 53,78 | 0,25% | 20.327,00 |
| 04.12.2024 | 54,18 | 54,40 | 53,47 | 53,65 | -0,98% | 20.413,00 |
| 03.12.2024 | 54,60 | 54,66 | 54,06 | 54,18 | -0,48% | 16.500,00 |
| 02.12.2024 | 54,84 | 55,08 | 54,31 | 54,44 | -0,08% | 28.505,00 |
| 29.11.2024 | 54,74 | 54,88 | 54,12 | 54,48 | -0,66% | 9.788,00 |
| 28.11.2024 | 54,86 | 54,98 | 54,36 | 54,84 | 0,58% | 6.032,00 |
| 27.11.2024 | 54,76 | 54,99 | 54,43 | 54,53 | -0,75% | 27.867,00 |
| 26.11.2024 | 54,28 | 54,96 | 53,66 | 54,94 | 1,78% | 11.425,00 |
| 25.11.2024 | 54,57 | 54,58 | 53,69 | 53,98 | -1,05% | 23.195,00 |
| 22.11.2024 | 53,65 | 54,59 | 53,31 | 54,55 | 2,04% | 15.665,00 |
| 21.11.2024 | 52,99 | 53,88 | 52,93 | 53,46 | 0,69% | 13.842,00 |
| 20.11.2024 | 52,89 | 53,20 | 52,67 | 53,10 | 0,73% | 31.395,00 |
| 19.11.2024 | 53,11 | 53,49 | 52,70 | 52,71 | -0,80% | 15.794,00 |
| 18.11.2024 | 53,15 | 53,49 | 52,65 | 53,14 | -0,07% | 17.329,00 |
| 15.11.2024 | 52,17 | 53,39 | 52,01 | 53,17 | 1,02% | 17.891,00 |
| 14.11.2024 | 52,34 | 52,73 | 51,65 | 52,64 | 0,71% | 18.994,00 |
| 13.11.2024 | 51,06 | 52,48 | 51,01 | 52,27 | 1,98% | 32.654,00 |
| 12.11.2024 | 50,67 | 51,56 | 50,51 | 51,25 | 1,28% | 16.084,00 |
| 11.11.2024 | 50,50 | 51,44 | 50,40 | 50,60 | 0,32% | 17.537,00 |
| 08.11.2024 | 49,79 | 50,71 | 49,65 | 50,44 | 1,95% | 45.760,00 |
| 07.11.2024 | 50,68 | 50,76 | 49,48 | 49,48 | -2,17% | 38.342,00 |
| 06.11.2024 | 50,26 | 51,40 | 50,00 | 50,57 | 1,98% | 65.713,00 |
| 05.11.2024 | 49,59 | 49,69 | 49,24 | 49,59 | 0,19% | 27.448,00 |
| 04.11.2024 | 49,49 | 49,80 | 49,15 | 49,50 | -0,54% | 69.222,00 |
| 01.11.2024 | 49,81 | 50,27 | 49,58 | 49,77 | 0,08% | 33.872,00 |
| 31.10.2024 | 46,41 | 50,52 | 46,22 | 49,73 | 6,68% | 182.570,00 |
| 30.10.2024 | 46,20 | 46,69 | 46,02 | 46,61 | 0,85% | 10.734,00 |
| 29.10.2024 | 46,50 | 46,73 | 46,20 | 46,22 | -0,62% | 27.360,00 |
| 28.10.2024 | 46,25 | 46,56 | 45,96 | 46,51 | 1,03% | 12.031,00 |
| 25.10.2024 | 46,13 | 46,34 | 45,94 | 46,04 | -0,20% | 16.822,00 |
| 24.10.2024 | 46,18 | 46,46 | 45,91 | 46,13 | -0,04% | 11.347,00 |
| 23.10.2024 | 46,38 | 46,57 | 46,01 | 46,15 | -0,50% | 15.341,00 |
| 22.10.2024 | 45,32 | 46,41 | 45,20 | 46,38 | 2,18% | 17.204,00 |
| 21.10.2024 | 45,69 | 45,86 | 45,26 | 45,39 | -0,56% | 9.518,00 |
| 18.10.2024 | 46,00 | 46,42 | 45,00 | 45,64 | -0,65% | 9.427,00 |
| 17.10.2024 | 46,15 | 46,55 | 45,91 | 45,94 | -0,52% | 9.513,00 |
| 16.10.2024 | 45,85 | 46,38 | 45,79 | 46,18 | 0,83% | 10.814,00 |
| 15.10.2024 | 45,86 | 46,19 | 45,58 | 45,80 | 0,12% | 30.939,00 |
| 14.10.2024 | 45,73 | 45,89 | 45,24 | 45,75 | 0,35% | 18.643,00 |
| 11.10.2024 | 45,48 | 45,72 | 45,26 | 45,59 | 0,31% | 15.703,00 |
| 10.10.2024 | 45,92 | 46,40 | 45,35 | 45,45 | -1,10% | 8.204,00 |
| 09.10.2024 | 45,15 | 46,02 | 45,11 | 45,95 | 1,75% | 16.686,00 |
| 08.10.2024 | 45,47 | 45,71 | 45,09 | 45,16 | -0,74% | 18.279,00 |
| 07.10.2024 | 45,61 | 45,79 | 45,25 | 45,49 | -0,27% | 15.111,00 |
| 04.10.2024 | 45,40 | 45,76 | 45,21 | 45,62 | 0,67% | 12.635,00 |
| 03.10.2024 | 45,86 | 46,01 | 45,04 | 45,31 | -1,06% | 15.328,00 |
| 02.10.2024 | 45,91 | 46,37 | 45,62 | 45,80 | -0,46% | 11.292,00 |
| 01.10.2024 | 45,78 | 46,35 | 45,73 | 46,01 | 0,32% | 24.037,00 |
| 30.09.2024 | 45,91 | 46,04 | 45,25 | 45,86 | 0,33% | 28.384,00 |
| 27.09.2024 | 45,89 | 46,11 | 45,69 | 45,71 | 0,03% | 18.900,00 |
| 26.09.2024 | 45,90 | 46,12 | 45,49 | 45,69 | -0,33% | 21.069,00 |
| 25.09.2024 | 45,62 | 46,00 | 45,53 | 45,85 | 0,07% | 9.358,00 |
| 24.09.2024 | 45,95 | 46,06 | 45,48 | 45,82 | -0,19% | 7.864,00 |
| 23.09.2024 | 45,10 | 46,01 | 44,98 | 45,90 | 2,11% | 20.143,00 |
| 20.09.2024 | 45,06 | 45,20 | 44,75 | 44,95 | -0,05% | 8.844,00 |
| 19.09.2024 | 45,89 | 45,89 | 44,85 | 44,97 | -1,37% | 26.408,00 |
| 18.09.2024 | 45,49 | 45,91 | 45,24 | 45,60 | 0,07% | 16.594,00 |
| 17.09.2024 | 46,46 | 46,60 | 45,32 | 45,56 | -2,10% | 26.352,00 |
| 16.09.2024 | 46,89 | 46,99 | 46,40 | 46,54 | -2,64% | 31.839,00 |
| 13.09.2024 | 47,57 | 48,25 | 47,15 | 47,80 | 0,60% | 61.009,00 |
| 12.09.2024 | 48,39 | 48,48 | 47,46 | 47,52 | -1,63% | 22.434,00 |
| 11.09.2024 | 48,86 | 49,18 | 47,64 | 48,30 | -1,52% | 98.338,00 |
| 10.09.2024 | 48,94 | 49,21 | 48,84 | 49,05 | 0,05% | 36.491,00 |
| 09.09.2024 | 48,73 | 49,13 | 48,46 | 49,02 | 1,23% | 22.868,00 |
| 06.09.2024 | 48,93 | 49,27 | 48,31 | 48,43 | -0,88% | 56.201,00 |
| 05.09.2024 | 49,32 | 49,48 | 48,83 | 48,86 | -1,12% | 14.984,00 |
| 04.09.2024 | 48,71 | 49,42 | 48,51 | 49,41 | 1,05% | 20.765,00 |
| 03.09.2024 | 48,87 | 49,40 | 48,60 | 48,90 | 0,31% | 33.806,00 |
| 02.09.2024 | 48,74 | 48,98 | 48,51 | 48,74 | 0,11% | 28.449,00 |
| 30.08.2024 | 48,19 | 48,69 | 48,07 | 48,69 | 1,01% | 18.965,00 |
| 29.08.2024 | 48,09 | 48,34 | 47,81 | 48,20 | 0,58% | 46.118,00 |
| 28.08.2024 | 47,54 | 48,13 | 47,51 | 47,92 | 1,09% | 40.053,00 |
| 27.08.2024 | 47,22 | 47,44 | 47,10 | 47,41 | 0,42% | 15.114,00 |
| 26.08.2024 | 46,85 | 47,53 | 46,69 | 47,21 | 0,77% | 23.269,00 |
| 23.08.2024 | 46,66 | 46,86 | 46,45 | 46,85 | 0,45% | 12.157,00 |
| 22.08.2024 | 46,50 | 46,73 | 46,26 | 46,64 | 0,48% | 9.113,00 |
| 21.08.2024 | 46,37 | 46,65 | 46,19 | 46,41 | 0,44% | 16.718,00 |
| 20.08.2024 | 46,36 | 46,50 | 46,04 | 46,21 | -0,06% | 15.519,00 |
| 19.08.2024 | 46,54 | 46,73 | 46,20 | 46,24 | -0,65% | 6.332,00 |
| 16.08.2024 | 46,31 | 46,56 | 46,05 | 46,54 | 0,69% | 12.825,00 |
| 15.08.2024 | 46,64 | 46,82 | 46,11 | 46,22 | -0,59% | 12.534,00 |
| 14.08.2024 | 46,57 | 46,65 | 46,08 | 46,49 | -0,03% | 9.572,00 |
| 13.08.2024 | 46,08 | 46,62 | 45,86 | 46,51 | 1,05% | 62.745,00 |
| 12.08.2024 | 46,11 | 46,45 | 45,90 | 46,02 | -0,41% | 21.887,00 |
| 09.08.2024 | 46,31 | 46,39 | 45,97 | 46,21 | -0,09% | 23.284,00 |
| 08.08.2024 | 45,55 | 46,62 | 45,53 | 46,25 | 0,97% | 20.198,00 |
| 07.08.2024 | 45,60 | 46,40 | 45,34 | 45,81 | 1,13% | 32.096,00 |
| 06.08.2024 | 45,28 | 45,89 | 45,10 | 45,30 | 0,59% | 53.201,00 |