49,563€
0,13%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,59 | 49,69 | 49,24 | 49,55 | 0,11% | 21.126,00 |
| 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 |
| 05.08.2024 | 46,19 | 46,49 | 44,75 | 45,03 | -3,73% | 136.980,00 |
| 02.08.2024 | 46,04 | 47,15 | 45,63 | 46,78 | 0,97% | 71.747,00 |
| 01.08.2024 | 45,38 | 46,37 | 45,21 | 46,33 | 2,52% | 77.976,00 |
| 31.07.2024 | 46,58 | 47,00 | 43,91 | 45,19 | -3,24% | 230.956,00 |
| 30.07.2024 | 46,76 | 47,00 | 46,47 | 46,70 | 0,12% | 20.404,00 |
| 29.07.2024 | 46,42 | 46,86 | 46,24 | 46,65 | 0,46% | 26.243,00 |
| 26.07.2024 | 46,01 | 46,43 | 45,61 | 46,43 | 1,01% | 32.641,00 |
| 25.07.2024 | 45,54 | 46,56 | 45,25 | 45,97 | 0,86% | 45.673,00 |
| 24.07.2024 | 45,25 | 45,70 | 44,84 | 45,58 | 0,70% | 42.423,00 |
| 23.07.2024 | 45,36 | 45,85 | 45,18 | 45,26 | -0,26% | 22.737,00 |
| 22.07.2024 | 45,45 | 45,54 | 45,09 | 45,38 | -0,17% | 21.045,00 |
| 19.07.2024 | 45,41 | 45,65 | 45,14 | 45,45 | 0,39% | 15.210,00 |
| 18.07.2024 | 45,28 | 45,74 | 44,86 | 45,28 | 0,29% | 30.927,00 |
| 17.07.2024 | 44,05 | 45,22 | 43,79 | 45,15 | 2,47% | 91.001,00 |
| 16.07.2024 | 43,81 | 44,30 | 43,67 | 44,06 | 0,71% | 13.373,00 |
| 15.07.2024 | 43,84 | 44,09 | 43,48 | 43,75 | -0,05% | 24.767,00 |
| 12.07.2024 | 43,34 | 43,85 | 43,24 | 43,77 | 0,92% | 42.855,00 |
| 11.07.2024 | 43,31 | 43,39 | 42,83 | 43,37 | 0,13% | 12.776,00 |
| 10.07.2024 | 43,16 | 43,56 | 43,01 | 43,32 | 0,34% | 13.133,00 |
| 09.07.2024 | 42,48 | 43,50 | 42,44 | 43,17 | 1,62% | 11.428,00 |
| 08.07.2024 | 42,48 | 42,85 | 42,34 | 42,48 | -0,06% | 9.115,00 |
| 05.07.2024 | 42,58 | 42,76 | 42,26 | 42,51 | -0,20% | 8.030,00 |
| 04.07.2024 | 42,55 | 42,78 | 42,41 | 42,59 | -0,05% | 6.382,00 |
| 03.07.2024 | 42,83 | 42,96 | 42,38 | 42,61 | -0,62% | 16.553,00 |
| 02.07.2024 | 42,94 | 42,99 | 42,61 | 42,88 | 0,08% | 16.499,00 |
| 01.07.2024 | 42,50 | 43,17 | 42,28 | 42,84 | 0,84% | 17.398,00 |
| 28.06.2024 | 42,49 | 42,70 | 42,32 | 42,49 | 0,08% | 13.001,00 |
| 27.06.2024 | 43,38 | 43,45 | 42,19 | 42,45 | -2,31% | 19.997,00 |
| 26.06.2024 | 43,48 | 43,58 | 43,25 | 43,46 | 0,29% | 14.943,00 |
| 25.06.2024 | 43,32 | 43,55 | 43,12 | 43,33 | 0,12% | 33.342,00 |
| 24.06.2024 | 42,71 | 43,37 | 42,50 | 43,28 | 1,22% | 62.758,00 |
| 21.06.2024 | 42,47 | 43,02 | 42,25 | 42,76 | 0,84% | 17.275,00 |
| 20.06.2024 | 41,60 | 42,54 | 41,51 | 42,40 | 2,22% | 14.747,00 |
| 19.06.2024 | 41,59 | 41,68 | 41,28 | 41,48 | -0,70% | 16.322,00 |