50,275€
-1,98%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 50,34 | 50,58 | 50,00 | 50,30 | -1,93% | 3.687,00 |
| 23.12.2024 | 51,50 | 52,09 | 51,04 | 51,29 | -0,23% | 1.289,00 |
| 20.12.2024 | 51,31 | 51,41 | 50,59 | 51,41 | 0,25% | 6.685,00 |
| 19.12.2024 | 51,53 | 51,63 | 51,24 | 51,28 | -0,29% | 2.305,00 |
| 18.12.2024 | 51,91 | 51,91 | 51,15 | 51,43 | -0,60% | 3.060,00 |
| 17.12.2024 | 52,32 | 52,39 | 51,55 | 51,74 | -1,01% | 4.179,00 |
| 16.12.2024 | 52,32 | 52,60 | 52,27 | 52,27 | -0,38% | 4.939,00 |
| 13.12.2024 | 52,47 | 52,79 | 52,12 | 52,47 | 0,15% | 2.660,00 |
| 12.12.2024 | 51,88 | 52,48 | 51,80 | 52,39 | -1,36% | 6.366,00 |
| 11.12.2024 | 53,15 | 53,29 | 52,54 | 53,11 | -0,39% | 6.692,00 |
| 10.12.2024 | 52,82 | 53,32 | 52,67 | 53,32 | 0,91% | 21.678,00 |
| 09.12.2024 | 54,34 | 54,44 | 52,33 | 52,84 | -2,20% | 2.948,00 |
| 06.12.2024 | 53,66 | 54,57 | 53,60 | 54,03 | 0,17% | 7.206,00 |
| 05.12.2024 | 53,71 | 54,23 | 53,61 | 53,94 | 0,48% | 2.393,00 |
| 04.12.2024 | 54,01 | 54,29 | 53,68 | 53,68 | -1,03% | 1.980,00 |
| 03.12.2024 | 54,62 | 54,62 | 54,09 | 54,24 | -0,79% | 4.293,00 |
| 02.12.2024 | 55,17 | 55,17 | 54,40 | 54,67 | 0,61% | 3.201,00 |
| 29.11.2024 | 54,62 | 54,68 | 54,20 | 54,34 | -1,47% | 4.361,00 |
| 28.11.2024 | 54,49 | 55,15 | 54,30 | 55,15 | 0,75% | 2.080,00 |
| 27.11.2024 | 55,02 | 55,02 | 54,66 | 54,74 | 0,24% | 4.690,00 |
| 26.11.2024 | 54,04 | 54,70 | 53,86 | 54,61 | 1,17% | 11.502,00 |
| 25.11.2024 | 54,50 | 54,55 | 53,92 | 53,98 | -1,04% | 10.045,00 |
| 22.11.2024 | 53,51 | 54,57 | 53,48 | 54,55 | 1,85% | 7.043,00 |
| 21.11.2024 | 53,18 | 53,56 | 53,02 | 53,56 | 1,23% | 1.579,00 |
| 20.11.2024 | 52,94 | 53,16 | 52,70 | 52,91 | -0,79% | 3.211,00 |
| 19.11.2024 | 53,14 | 53,56 | 52,91 | 53,33 | 0,17% | 10.071,00 |
| 18.11.2024 | 53,12 | 53,57 | 52,52 | 53,24 | 0,28% | 16.824,00 |
| 15.11.2024 | 52,31 | 53,23 | 52,21 | 53,09 | 1,22% | 8.208,00 |
| 14.11.2024 | 52,30 | 52,67 | 51,76 | 52,45 | 0,56% | 6.160,00 |
| 13.11.2024 | 51,04 | 52,16 | 51,04 | 52,16 | 2,13% | 9.352,00 |
| 12.11.2024 | 50,61 | 51,25 | 50,60 | 51,07 | 0,41% | 3.092,00 |
| 11.11.2024 | 50,61 | 51,43 | 50,50 | 50,86 | 1,23% | 5.872,00 |
| 08.11.2024 | 49,73 | 50,35 | 49,67 | 50,24 | 0,40% | 1.898,00 |
| 07.11.2024 | 50,76 | 50,76 | 49,85 | 50,04 | -1,18% | 4.402,00 |
| 06.11.2024 | 49,84 | 51,36 | 49,84 | 50,64 | 2,51% | 13.519,00 |
| 05.11.2024 | 49,42 | 49,64 | 49,16 | 49,40 | -0,23% | 6.217,00 |
| 04.11.2024 | 49,46 | 49,58 | 49,06 | 49,52 | -1,01% | 12.033,00 |
| 01.11.2024 | 49,76 | 50,25 | 49,70 | 50,02 | 0,02% | 12.116,00 |
| 31.10.2024 | 46,78 | 50,55 | 46,29 | 50,01 | 7,51% | 91.655,00 |
| 30.10.2024 | 46,22 | 46,52 | 46,09 | 46,52 | 0,08% | 4.743,00 |
| 29.10.2024 | 46,43 | 46,67 | 46,30 | 46,48 | 0,12% | 5.324,00 |
| 28.10.2024 | 46,32 | 46,49 | 45,75 | 46,43 | 0,42% | 5.614,00 |
| 25.10.2024 | 46,16 | 46,23 | 46,00 | 46,23 | 0,35% | 30.192,00 |
| 24.10.2024 | 46,41 | 46,45 | 46,01 | 46,07 | -0,16% | 1.103,00 |
| 23.10.2024 | 46,35 | 46,50 | 46,02 | 46,15 | 0,11% | 2.642,00 |
| 22.10.2024 | 45,34 | 46,10 | 45,31 | 46,10 | 1,74% | 3.860,00 |
| 21.10.2024 | 45,84 | 45,84 | 45,31 | 45,31 | -0,61% | 2.222,00 |
| 18.10.2024 | 46,06 | 46,11 | 45,03 | 45,59 | -1,13% | 3.689,00 |
| 17.10.2024 | 46,33 | 46,41 | 46,05 | 46,11 | 0,09% | 4.676,00 |
| 16.10.2024 | 46,00 | 46,28 | 45,80 | 46,07 | 0,73% | 4.184,00 |
| 15.10.2024 | 46,00 | 46,13 | 45,69 | 45,73 | 0,53% | 5.485,00 |
| 14.10.2024 | 45,75 | 45,88 | 45,30 | 45,49 | 0,23% | 5.087,00 |
| 11.10.2024 | 45,59 | 45,66 | 45,39 | 45,39 | -1,35% | 4.093,00 |
| 10.10.2024 | 46,00 | 46,35 | 45,60 | 46,01 | 0,38% | 2.097,00 |
| 09.10.2024 | 45,40 | 45,87 | 45,28 | 45,83 | 1,07% | 8.501,00 |
| 08.10.2024 | 45,22 | 45,61 | 45,18 | 45,35 | -0,06% | 1.386,00 |
| 07.10.2024 | 45,60 | 45,70 | 45,37 | 45,37 | -0,17% | 7.609,00 |
| 04.10.2024 | 45,39 | 45,61 | 45,17 | 45,45 | 0,15% | 6.214,00 |
| 03.10.2024 | 45,90 | 45,98 | 45,34 | 45,38 | -0,68% | 8.462,00 |
| 02.10.2024 | 46,18 | 46,24 | 45,65 | 45,69 | -1,17% | 3.499,00 |
| 01.10.2024 | 45,80 | 46,32 | 45,80 | 46,23 | 1,15% | 5.321,00 |
| 30.09.2024 | 46,00 | 46,00 | 45,30 | 45,70 | -0,47% | 9.245,00 |
| 27.09.2024 | 45,84 | 45,99 | 45,74 | 45,92 | 0,35% | 6.856,00 |
| 26.09.2024 | 45,82 | 46,08 | 45,21 | 45,76 | -0,16% | 5.462,00 |
| 25.09.2024 | 45,78 | 45,92 | 45,61 | 45,83 | -0,02% | 3.714,00 |
| 24.09.2024 | 45,90 | 46,09 | 45,68 | 45,84 | -0,10% | 7.946,00 |
| 23.09.2024 | 45,15 | 45,96 | 45,15 | 45,89 | 1,89% | 8.768,00 |
| 20.09.2024 | 45,01 | 45,16 | 44,75 | 45,04 | -0,14% | 4.243,00 |
| 19.09.2024 | 45,50 | 45,58 | 45,10 | 45,10 | -1,51% | 8.969,00 |
| 18.09.2024 | 45,57 | 45,85 | 45,34 | 45,79 | -0,65% | 8.666,00 |
| 17.09.2024 | 46,77 | 46,77 | 46,04 | 46,09 | -0,97% | 11.101,00 |
| 16.09.2024 | 46,93 | 47,04 | 46,46 | 46,54 | -2,64% | 88.317,00 |
| 13.09.2024 | 48,04 | 48,04 | 47,45 | 47,80 | -0,03% | 17.833,00 |
| 12.09.2024 | 48,05 | 48,48 | 47,65 | 47,82 | -0,30% | 6.225,00 |
| 11.09.2024 | 49,11 | 49,24 | 47,71 | 47,96 | -2,23% | 8.130,00 |
| 10.09.2024 | 49,42 | 49,42 | 48,88 | 49,06 | 0,15% | 5.203,00 |
| 09.09.2024 | 48,99 | 48,99 | 48,50 | 48,98 | 0,24% | 3.794,00 |
| 06.09.2024 | 49,02 | 49,18 | 48,57 | 48,87 | -0,74% | 4.489,00 |
| 05.09.2024 | 49,51 | 49,57 | 49,20 | 49,23 | 0,00% | 5.511,00 |
| 04.09.2024 | 48,90 | 49,43 | 48,83 | 49,23 | 0,03% | 7.854,00 |
| 03.09.2024 | 48,90 | 49,33 | 48,61 | 49,22 | 1,45% | 5.123,00 |
| 02.09.2024 | 48,67 | 49,00 | 48,51 | 48,51 | 0,38% | 5.284,00 |
| 30.08.2024 | 48,21 | 48,50 | 48,10 | 48,33 | 0,39% | 5.477,00 |
| 29.08.2024 | 47,99 | 48,32 | 47,90 | 48,14 | 0,51% | 10.197,00 |
| 28.08.2024 | 47,55 | 48,11 | 47,50 | 47,89 | 1,35% | 7.811,00 |
| 27.08.2024 | 47,24 | 47,45 | 47,18 | 47,25 | 0,04% | 6.421,00 |
| 26.08.2024 | 46,77 | 47,51 | 46,65 | 47,23 | 1,16% | 9.546,00 |
| 23.08.2024 | 46,66 | 46,83 | 46,46 | 46,69 | 0,35% | 4.961,00 |
| 22.08.2024 | 46,55 | 46,63 | 46,36 | 46,53 | 0,20% | 2.730,00 |
| 21.08.2024 | 46,30 | 46,63 | 46,21 | 46,43 | 0,29% | 3.713,00 |
| 20.08.2024 | 46,23 | 46,41 | 46,18 | 46,30 | -0,46% | 6.003,00 |
| 19.08.2024 | 46,50 | 46,70 | 46,45 | 46,51 | 0,05% | 6.801,00 |
| 16.08.2024 | 46,43 | 46,52 | 46,11 | 46,49 | 0,17% | 8.118,00 |
| 15.08.2024 | 47,00 | 47,00 | 46,22 | 46,41 | -0,15% | 4.243,00 |
| 14.08.2024 | 46,91 | 46,91 | 46,09 | 46,48 | -0,11% | 21.032,00 |
| 13.08.2024 | 46,03 | 46,59 | 45,91 | 46,53 | 0,68% | 4.100,00 |
| 12.08.2024 | 46,26 | 46,45 | 45,96 | 46,21 | -0,09% | 2.689,00 |
| 09.08.2024 | 46,36 | 46,36 | 46,00 | 46,25 | -0,23% | 3.309,00 |
| 08.08.2024 | 45,75 | 46,60 | 45,59 | 46,36 | 0,27% | 3.171,00 |
| 07.08.2024 | 45,90 | 46,28 | 45,30 | 46,23 | 1,22% | 3.780,00 |