49,433€
-0,17%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,42 | 49,64 | 49,16 | 49,47 | -0,09% | 6.069,00 |
| 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 |
| 06.08.2024 | 45,76 | 45,82 | 45,10 | 45,68 | 1,06% | 6.925,00 |
| 05.08.2024 | 45,50 | 46,42 | 45,00 | 45,20 | -1,42% | 46.948,00 |
| 02.08.2024 | 46,28 | 47,11 | 45,85 | 45,85 | -0,78% | 7.268,00 |
| 01.08.2024 | 45,33 | 46,21 | 45,32 | 46,21 | 3,73% | 12.279,00 |
| 31.07.2024 | 46,74 | 46,89 | 43,88 | 44,55 | -4,79% | 29.597,00 |
| 30.07.2024 | 46,65 | 46,85 | 46,50 | 46,79 | 0,29% | 2.756,00 |
| 29.07.2024 | 46,48 | 46,65 | 46,27 | 46,65 | 1,26% | 5.206,00 |
| 26.07.2024 | 45,88 | 46,08 | 45,60 | 46,07 | 0,52% | 5.428,00 |
| 25.07.2024 | 45,53 | 46,41 | 45,46 | 45,83 | 1,42% | 15.386,00 |
| 24.07.2024 | 45,33 | 45,42 | 44,88 | 45,19 | -0,41% | 7.513,00 |
| 23.07.2024 | 45,44 | 45,74 | 45,20 | 45,38 | -0,32% | 2.515,00 |
| 22.07.2024 | 45,50 | 45,56 | 45,13 | 45,52 | 0,19% | 3.689,00 |
| 19.07.2024 | 45,29 | 45,56 | 45,19 | 45,44 | -0,47% | 4.740,00 |
| 18.07.2024 | 45,08 | 45,72 | 44,91 | 45,65 | 1,90% | 8.581,00 |
| 17.07.2024 | 44,09 | 44,80 | 43,80 | 44,80 | 1,59% | 17.414,00 |
| 16.07.2024 | 43,81 | 44,10 | 43,78 | 44,10 | 0,58% | 6.412,00 |
| 15.07.2024 | 43,92 | 43,99 | 43,67 | 43,85 | 0,60% | 7.307,00 |
| 12.07.2024 | 43,45 | 43,61 | 43,27 | 43,59 | 0,98% | 3.279,00 |
| 11.07.2024 | 43,33 | 43,38 | 42,88 | 43,16 | -0,19% | 4.205,00 |
| 10.07.2024 | 43,08 | 43,40 | 43,04 | 43,24 | 0,02% | 4.695,00 |
| 09.07.2024 | 42,44 | 43,26 | 42,44 | 43,23 | 1,85% | 4.842,00 |
| 08.07.2024 | 42,51 | 42,72 | 42,40 | 42,45 | 0,22% | 4.200,00 |
| 05.07.2024 | 42,55 | 42,55 | 42,31 | 42,35 | -1,37% | 2.721,00 |
| 04.07.2024 | 42,78 | 42,94 | 42,53 | 42,94 | 1,14% | 749,00 |
| 03.07.2024 | 42,80 | 42,91 | 42,40 | 42,46 | -1,00% | 3.754,00 |
| 02.07.2024 | 42,98 | 42,98 | 42,71 | 42,89 | -0,02% | 2.801,00 |
| 01.07.2024 | 42,66 | 43,10 | 42,46 | 42,90 | 0,78% | 6.554,00 |
| 28.06.2024 | 42,60 | 42,64 | 42,36 | 42,57 | -0,04% | 4.461,00 |
| 27.06.2024 | 43,41 | 43,45 | 42,46 | 42,58 | -2,07% | 3.728,00 |
| 26.06.2024 | 43,45 | 43,54 | 43,29 | 43,48 | 0,29% | 5.694,00 |
| 25.06.2024 | 43,13 | 43,55 | 43,13 | 43,36 | 0,52% | 33.528,00 |
| 24.06.2024 | 42,54 | 43,18 | 42,54 | 43,13 | 1,15% | 7.686,00 |
| 21.06.2024 | 42,33 | 43,00 | 42,33 | 42,64 | 1,52% | 6.747,00 |
| 20.06.2024 | 41,74 | 42,11 | 41,61 | 42,00 | 1,45% | 4.432,00 |
| 19.06.2024 | 41,54 | 41,62 | 41,32 | 41,40 | -0,44% | 4.444,00 |