39,250€
1,46%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,77 | 39,22 | 38,60 | 39,22 | 1,37% | 5.477,00 |
| 18.04.2024 | 38,59 | 38,80 | 38,51 | 38,69 | 0,95% | 3.176,00 |
| 17.04.2024 | 38,43 | 38,71 | 38,32 | 38,32 | -0,39% | 12.203,00 |
| 16.04.2024 | 38,60 | 38,65 | 38,31 | 38,47 | -0,61% | 7.808,00 |
| 15.04.2024 | 38,59 | 38,90 | 38,59 | 38,71 | -0,19% | 7.335,00 |
| 12.04.2024 | 39,00 | 39,11 | 38,78 | 38,78 | 0,34% | 4.970,00 |
| 11.04.2024 | 38,85 | 38,96 | 38,60 | 38,65 | -0,32% | 5.679,00 |
| 10.04.2024 | 38,87 | 39,00 | 38,67 | 38,78 | 0,28% | 9.510,00 |
| 09.04.2024 | 38,80 | 38,91 | 38,59 | 38,67 | 0,12% | 9.865,00 |
| 08.04.2024 | 38,50 | 38,65 | 38,38 | 38,62 | 0,44% | 10.666,00 |
| 05.04.2024 | 38,50 | 38,61 | 38,32 | 38,45 | -0,38% | 55.594,00 |
| 04.04.2024 | 39,10 | 39,16 | 38,55 | 38,60 | -1,78% | 8.789,00 |
| 03.04.2024 | 40,06 | 40,06 | 38,94 | 39,30 | -1,92% | 10.878,00 |
| 02.04.2024 | 40,51 | 40,81 | 39,97 | 40,07 | -1,03% | 15.874,00 |
| 28.03.2024 | 40,49 | 40,53 | 40,32 | 40,48 | 0,80% | 3.728,00 |
| 27.03.2024 | 40,06 | 40,26 | 39,76 | 40,16 | 0,68% | 7.808,00 |
| 26.03.2024 | 39,74 | 39,99 | 39,74 | 39,89 | -0,03% | 6.954,00 |
| 25.03.2024 | 39,75 | 40,18 | 39,42 | 39,90 | -0,10% | 16.280,00 |
| 22.03.2024 | 40,74 | 40,75 | 39,91 | 39,94 | -3,41% | 12.938,00 |
| 21.03.2024 | 41,00 | 41,36 | 40,91 | 41,35 | 0,68% | 15.087,00 |
| 20.03.2024 | 41,17 | 41,30 | 41,07 | 41,07 | 0,12% | 19.200,00 |
| 19.03.2024 | 41,12 | 41,34 | 40,96 | 41,02 | 0,00% | 12.048,00 |
| 18.03.2024 | 40,32 | 41,11 | 40,05 | 41,02 | 1,58% | 20.832,00 |
| 15.03.2024 | 40,69 | 40,84 | 40,29 | 40,38 | 0,00% | 11.888,00 |
| 14.03.2024 | 39,63 | 40,44 | 39,35 | 40,38 | 2,12% | 24.807,00 |
| 13.03.2024 | 39,43 | 39,69 | 39,30 | 39,54 | 0,71% | 5.532,00 |
| 12.03.2024 | 39,09 | 39,60 | 38,93 | 39,26 | 1,26% | 9.410,00 |
| 11.03.2024 | 38,40 | 38,94 | 38,21 | 38,77 | 1,23% | 11.470,00 |
| 08.03.2024 | 38,16 | 38,32 | 37,85 | 38,30 | 0,55% | 4.928,00 |
| 07.03.2024 | 37,97 | 38,23 | 37,94 | 38,09 | -0,37% | 4.208,00 |
| 06.03.2024 | 36,84 | 38,23 | 36,73 | 38,23 | 4,25% | 18.612,00 |
| 05.03.2024 | 36,73 | 36,95 | 36,61 | 36,67 | 1,21% | 8.383,00 |
| 04.03.2024 | 37,61 | 37,78 | 36,20 | 36,23 | -3,69% | 13.734,00 |
| 01.03.2024 | 37,86 | 37,98 | 37,58 | 37,62 | -0,66% | 8.204,00 |
| 29.02.2024 | 37,76 | 37,90 | 37,65 | 37,87 | 0,93% | 3.307,00 |
| 28.02.2024 | 37,85 | 37,91 | 37,52 | 37,52 | -0,19% | 2.988,00 |
| 27.02.2024 | 37,78 | 37,78 | 37,47 | 37,59 | -0,27% | 3.710,00 |
| 26.02.2024 | 38,03 | 38,09 | 37,59 | 37,69 | -0,82% | 14.770,00 |
| 23.02.2024 | 37,80 | 38,05 | 37,67 | 38,00 | 1,52% | 11.198,00 |
| 22.02.2024 | 37,35 | 37,43 | 37,17 | 37,43 | 0,38% | 5.782,00 |
| 21.02.2024 | 37,40 | 37,43 | 37,27 | 37,29 | -0,11% | 5.212,00 |
| 20.02.2024 | 37,40 | 37,44 | 37,05 | 37,33 | -0,03% | 14.762,00 |
| 19.02.2024 | 37,21 | 37,46 | 37,20 | 37,34 | 0,38% | 5.951,00 |
| 16.02.2024 | 37,50 | 37,50 | 37,15 | 37,20 | -0,51% | 7.505,00 |
| 15.02.2024 | 37,67 | 37,72 | 37,33 | 37,39 | -0,19% | 6.295,00 |
| 14.02.2024 | 37,52 | 37,62 | 37,46 | 37,46 | -0,05% | 3.685,00 |
| 13.02.2024 | 37,58 | 37,74 | 37,33 | 37,48 | 0,16% | 5.224,00 |
| 12.02.2024 | 37,18 | 37,43 | 37,13 | 37,42 | 0,78% | 9.764,00 |
| 09.02.2024 | 37,27 | 37,27 | 37,05 | 37,13 | -0,19% | 6.117,00 |
| 08.02.2024 | 37,44 | 37,56 | 37,15 | 37,20 | -0,51% | 14.707,00 |
| 07.02.2024 | 37,79 | 37,81 | 37,38 | 37,39 | -1,06% | 22.318,00 |
| 06.02.2024 | 37,89 | 37,90 | 37,59 | 37,79 | -1,25% | 16.915,00 |
| 05.02.2024 | 38,39 | 38,50 | 38,12 | 38,27 | 0,34% | 11.400,00 |
| 02.02.2024 | 38,33 | 38,41 | 37,88 | 38,14 | 0,61% | 20.382,00 |
| 01.02.2024 | 37,49 | 38,26 | 37,25 | 37,91 | 1,61% | 13.108,00 |
| 31.01.2024 | 37,59 | 37,59 | 37,10 | 37,31 | 0,13% | 6.946,00 |
| 30.01.2024 | 37,42 | 37,42 | 37,13 | 37,26 | -0,29% | 5.562,00 |
| 29.01.2024 | 37,00 | 37,53 | 36,91 | 37,37 | 1,00% | 14.177,00 |
| 26.01.2024 | 37,25 | 37,27 | 36,96 | 37,00 | 0,24% | 10.316,00 |
| 25.01.2024 | 36,74 | 37,04 | 36,65 | 36,91 | -0,27% | 11.692,00 |
| 24.01.2024 | 37,38 | 37,38 | 36,90 | 37,01 | -0,56% | 6.588,00 |
| 23.01.2024 | 37,10 | 37,29 | 36,87 | 37,22 | 0,27% | 8.356,00 |
| 22.01.2024 | 37,06 | 37,35 | 36,90 | 37,12 | 0,49% | 10.658,00 |
| 19.01.2024 | 37,21 | 37,40 | 36,94 | 36,94 | -0,24% | 11.835,00 |
| 18.01.2024 | 37,48 | 37,60 | 37,00 | 37,03 | -2,09% | 5.743,00 |
| 17.01.2024 | 37,61 | 37,95 | 37,47 | 37,82 | 0,03% | 7.545,00 |
| 16.01.2024 | 37,80 | 38,13 | 37,76 | 37,81 | -0,50% | 13.401,00 |
| 15.01.2024 | 37,73 | 38,00 | 37,64 | 38,00 | 0,77% | 3.326,00 |
| 12.01.2024 | 37,90 | 38,30 | 37,64 | 37,71 | 0,29% | 9.157,00 |
| 11.01.2024 | 37,57 | 37,64 | 37,34 | 37,60 | -1,21% | 16.022,00 |
| 10.01.2024 | 38,23 | 38,48 | 38,06 | 38,06 | -0,34% | 11.860,00 |
| 09.01.2024 | 38,29 | 38,34 | 38,01 | 38,19 | -0,08% | 12.102,00 |
| 08.01.2024 | 37,87 | 38,25 | 37,76 | 38,22 | 0,84% | 12.200,00 |
| 05.01.2024 | 38,20 | 38,20 | 37,82 | 37,90 | -0,60% | 6.844,00 |
| 04.01.2024 | 37,89 | 38,36 | 37,78 | 38,13 | 0,08% | 8.568,00 |
| 03.01.2024 | 37,74 | 38,23 | 37,74 | 38,10 | 1,01% | 82.806,00 |
| 02.01.2024 | 36,73 | 37,87 | 36,60 | 37,72 | 3,80% | 30.430,00 |
| 29.12.2023 | 36,38 | 36,41 | 36,23 | 36,34 | 0,30% | 8.514,00 |
| 28.12.2023 | 36,23 | 36,30 | 36,10 | 36,23 | 0,00% | 75.064,00 |
| 27.12.2023 | 36,65 | 36,66 | 36,16 | 36,23 | -1,50% | 25.128,00 |
| 22.12.2023 | 36,63 | 36,82 | 36,52 | 36,78 | 0,19% | 14.205,00 |
| 21.12.2023 | 37,03 | 37,03 | 36,65 | 36,71 | -2,05% | 38.859,00 |
| 20.12.2023 | 38,15 | 38,15 | 37,21 | 37,48 | -2,75% | 17.179,00 |
| 19.12.2023 | 38,79 | 38,79 | 38,45 | 38,54 | -0,44% | 7.991,00 |
| 18.12.2023 | 38,51 | 38,79 | 38,30 | 38,71 | 0,39% | 29.425,00 |
| 15.12.2023 | 38,48 | 38,74 | 38,35 | 38,56 | -0,90% | 9.648,00 |
| 14.12.2023 | 38,30 | 38,99 | 38,30 | 38,91 | 1,78% | 19.403,00 |
| 13.12.2023 | 38,47 | 38,48 | 38,03 | 38,23 | -0,57% | 7.642,00 |
| 12.12.2023 | 38,59 | 38,59 | 38,31 | 38,45 | -0,34% | 8.373,00 |
| 11.12.2023 | 38,68 | 38,70 | 38,35 | 38,58 | 0,63% | 8.264,00 |
| 08.12.2023 | 38,38 | 38,50 | 38,22 | 38,34 | -0,13% | 11.508,00 |
| 07.12.2023 | 38,41 | 38,61 | 38,28 | 38,39 | -0,36% | 6.207,00 |
| 06.12.2023 | 39,50 | 39,52 | 37,97 | 38,53 | -2,46% | 31.996,00 |
| 05.12.2023 | 39,39 | 39,50 | 39,05 | 39,50 | 0,05% | 5.786,00 |
| 04.12.2023 | 39,22 | 39,64 | 39,15 | 39,48 | 1,23% | 10.755,00 |
| 01.12.2023 | 38,58 | 39,05 | 38,54 | 39,00 | 1,33% | 15.696,00 |
| 30.11.2023 | 38,20 | 38,51 | 38,19 | 38,49 | 1,05% | 4.916,00 |
| 29.11.2023 | 38,07 | 38,25 | 38,03 | 38,09 | 0,32% | 10.950,00 |
| 28.11.2023 | 37,87 | 37,97 | 37,70 | 37,97 | 0,24% | 12.106,00 |
| 27.11.2023 | 37,89 | 38,00 | 37,80 | 37,88 | 0,11% | 6.849,00 |