40,435€
0,38%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,24 | 40,52 | 40,24 | 40,45 | 0,42% | 1.772,00 |
27.03.2024 | 39,80 | 40,28 | 39,80 | 40,28 | 1,23% | 1.625,00 |
26.03.2024 | 39,99 | 40,02 | 39,78 | 39,79 | -0,30% | 2.889,00 |
25.03.2024 | 39,64 | 40,13 | 39,46 | 39,91 | 0,48% | 11.325,00 |
22.03.2024 | 40,49 | 40,89 | 39,72 | 39,72 | -4,15% | 4.783,00 |
21.03.2024 | 41,00 | 41,44 | 41,00 | 41,44 | 1,15% | 1.807,00 |
20.03.2024 | 41,04 | 41,32 | 40,97 | 40,97 | -0,02% | 3.513,00 |
19.03.2024 | 40,91 | 41,28 | 40,91 | 40,98 | -0,17% | 1.954,00 |
18.03.2024 | 40,39 | 41,06 | 40,13 | 41,05 | 1,18% | 3.271,00 |
15.03.2024 | 40,79 | 40,80 | 40,46 | 40,57 | -0,37% | 3.705,00 |
14.03.2024 | 39,67 | 40,72 | 39,67 | 40,72 | 2,80% | 4.834,00 |
13.03.2024 | 39,48 | 39,61 | 39,34 | 39,61 | 0,38% | 4.856,00 |
12.03.2024 | 39,09 | 39,61 | 38,95 | 39,46 | 1,18% | 3.294,00 |
11.03.2024 | 38,45 | 39,00 | 38,31 | 39,00 | 1,80% | 6.424,00 |
08.03.2024 | 37,82 | 38,31 | 37,82 | 38,31 | 0,45% | 980,00 |
07.03.2024 | 37,91 | 38,19 | 37,91 | 38,14 | 0,26% | 2.059,00 |
06.03.2024 | 36,81 | 38,30 | 36,81 | 38,04 | 2,98% | 3.254,00 |
05.03.2024 | 36,76 | 36,94 | 36,62 | 36,94 | 0,79% | 4.583,00 |
04.03.2024 | 37,69 | 37,74 | 36,29 | 36,65 | -3,04% | 4.190,00 |
01.03.2024 | 37,83 | 37,90 | 37,67 | 37,80 | -0,34% | 1.410,00 |
29.02.2024 | 37,73 | 37,93 | 37,71 | 37,93 | 1,12% | 4.380,00 |
28.02.2024 | 37,67 | 37,89 | 37,50 | 37,51 | -0,32% | 2.752,00 |
27.02.2024 | 37,62 | 37,64 | 37,52 | 37,63 | 0,35% | 3.072,00 |
26.02.2024 | 38,08 | 38,20 | 37,50 | 37,50 | -1,39% | 21.978,00 |
23.02.2024 | 37,75 | 38,03 | 37,68 | 38,03 | 1,28% | 1.674,00 |
22.02.2024 | 37,36 | 37,58 | 37,20 | 37,55 | 0,51% | 1.024,00 |
21.02.2024 | 37,24 | 37,38 | 37,24 | 37,36 | 0,38% | 896,00 |
20.02.2024 | 37,26 | 37,50 | 37,15 | 37,22 | -0,40% | 5.096,00 |
19.02.2024 | 37,22 | 37,41 | 37,20 | 37,37 | 0,16% | 1.460,00 |
16.02.2024 | 37,24 | 37,36 | 37,20 | 37,31 | 0,03% | 2.042,00 |
15.02.2024 | 37,63 | 37,74 | 37,30 | 37,30 | -0,75% | 4.567,00 |
14.02.2024 | 37,42 | 37,62 | 37,42 | 37,58 | 0,21% | 3.303,00 |
13.02.2024 | 37,61 | 37,74 | 37,40 | 37,50 | -0,29% | 2.640,00 |
12.02.2024 | 37,19 | 37,61 | 37,19 | 37,61 | 1,37% | 815,00 |
09.02.2024 | 37,16 | 37,27 | 37,07 | 37,10 | -0,08% | 505,00 |
08.02.2024 | 37,31 | 37,51 | 37,10 | 37,13 | -0,91% | 5.220,00 |
07.02.2024 | 37,66 | 37,73 | 37,41 | 37,47 | -0,40% | 615,00 |
06.02.2024 | 37,99 | 37,99 | 37,61 | 37,62 | -0,95% | 2.964,00 |
05.02.2024 | 38,38 | 38,45 | 37,98 | 37,98 | -0,60% | 10.011,00 |
02.02.2024 | 38,31 | 38,40 | 38,19 | 38,21 | 0,42% | 3.844,00 |
01.02.2024 | 37,17 | 38,05 | 37,17 | 38,05 | 2,59% | 1.039,00 |
31.01.2024 | 37,34 | 37,50 | 37,09 | 37,09 | -0,80% | 1.555,00 |
30.01.2024 | 37,21 | 37,43 | 37,10 | 37,39 | 0,27% | 1.814,00 |
29.01.2024 | 37,08 | 37,39 | 36,93 | 37,29 | 0,70% | 1.848,00 |
26.01.2024 | 36,87 | 37,26 | 36,87 | 37,03 | 0,22% | 1.915,00 |
25.01.2024 | 36,77 | 37,02 | 36,67 | 36,95 | 0,54% | 6.712,00 |
24.01.2024 | 37,21 | 37,21 | 36,75 | 36,75 | -1,21% | 520,00 |
23.01.2024 | 37,01 | 37,20 | 36,99 | 37,20 | 0,13% | 1.345,00 |
22.01.2024 | 37,06 | 37,25 | 36,97 | 37,15 | 0,41% | 2.077,00 |
19.01.2024 | 37,25 | 37,29 | 37,00 | 37,00 | -0,64% | 1.541,00 |
18.01.2024 | 37,37 | 37,51 | 36,95 | 37,24 | -0,77% | 3.474,00 |
17.01.2024 | 37,50 | 37,85 | 37,50 | 37,53 | -0,19% | 1.924,00 |
16.01.2024 | 37,80 | 38,12 | 37,60 | 37,60 | -1,18% | 10.942,00 |
15.01.2024 | 37,94 | 38,05 | 37,66 | 38,05 | 0,85% | 3.188,00 |
12.01.2024 | 37,91 | 38,05 | 37,70 | 37,73 | 0,67% | 859,00 |
11.01.2024 | 37,62 | 37,62 | 37,46 | 37,48 | -0,03% | 1.589,00 |
10.01.2024 | 38,17 | 38,33 | 37,48 | 37,49 | -1,86% | 4.612,00 |
09.01.2024 | 38,15 | 38,30 | 38,12 | 38,20 | -0,16% | 1.314,00 |
08.01.2024 | 37,71 | 38,26 | 37,71 | 38,26 | 1,08% | 1.785,00 |
05.01.2024 | 37,94 | 38,10 | 37,85 | 37,85 | -0,26% | 524,00 |
04.01.2024 | 37,93 | 38,18 | 37,79 | 37,95 | 0,13% | 1.581,00 |
03.01.2024 | 37,81 | 38,28 | 37,81 | 37,90 | -0,13% | 3.416,00 |
02.01.2024 | 36,61 | 37,96 | 36,61 | 37,95 | 4,49% | 3.985,00 |
29.12.2023 | 36,26 | 36,35 | 36,26 | 36,32 | 0,44% | 798,00 |
28.12.2023 | 36,06 | 36,28 | 36,06 | 36,16 | -0,25% | 1.295,00 |
27.12.2023 | 36,70 | 36,70 | 36,15 | 36,25 | -1,52% | 3.340,00 |
22.12.2023 | 36,64 | 36,81 | 36,57 | 36,81 | 0,66% | 4.008,00 |
21.12.2023 | 37,12 | 37,12 | 36,50 | 36,57 | -0,87% | 3.235,00 |
20.12.2023 | 37,97 | 37,99 | 36,89 | 36,89 | -4,23% | 9.920,00 |
19.12.2023 | 38,84 | 38,84 | 38,46 | 38,52 | -0,59% | 2.746,00 |
18.12.2023 | 38,45 | 38,75 | 38,27 | 38,75 | 0,81% | 5.119,00 |
15.12.2023 | 38,57 | 38,65 | 38,34 | 38,44 | 0,21% | 2.135,00 |
14.12.2023 | 38,71 | 38,83 | 38,36 | 38,36 | -0,52% | 9.856,00 |
13.12.2023 | 38,31 | 38,56 | 38,19 | 38,56 | 0,50% | 3.712,00 |
12.12.2023 | 38,54 | 38,54 | 38,37 | 38,37 | -0,21% | 3.907,00 |
11.12.2023 | 38,48 | 38,66 | 38,40 | 38,45 | -0,03% | 2.220,00 |
08.12.2023 | 38,27 | 38,48 | 38,27 | 38,46 | 0,52% | 5.301,00 |
07.12.2023 | 38,45 | 38,47 | 38,26 | 38,26 | -0,36% | 2.834,00 |
06.12.2023 | 39,61 | 39,61 | 37,98 | 38,40 | -3,01% | 1.286,00 |
05.12.2023 | 39,11 | 39,59 | 39,11 | 39,59 | 0,74% | 3.710,00 |
04.12.2023 | 39,16 | 39,67 | 39,16 | 39,30 | 1,00% | 8.265,00 |
01.12.2023 | 38,52 | 38,91 | 38,52 | 38,91 | 1,09% | 830,00 |
30.11.2023 | 38,18 | 38,49 | 38,18 | 38,49 | 0,84% | 1.153,00 |
29.11.2023 | 38,01 | 38,22 | 38,01 | 38,17 | 0,29% | 438,00 |
28.11.2023 | 37,86 | 38,06 | 37,65 | 38,06 | 0,95% | 3.038,00 |
27.11.2023 | 37,74 | 37,93 | 37,70 | 37,70 | -0,32% | 1.458,00 |
24.11.2023 | 37,86 | 37,94 | 37,79 | 37,82 | -0,47% | 443,00 |
23.11.2023 | 37,65 | 38,00 | 37,65 | 38,00 | 0,72% | 706,00 |
22.11.2023 | 37,45 | 37,86 | 37,38 | 37,73 | 0,86% | 1.090,00 |
21.11.2023 | 37,25 | 37,41 | 37,23 | 37,41 | 0,38% | 3.155,00 |
20.11.2023 | 37,40 | 37,47 | 37,20 | 37,27 | -0,69% | 2.628,00 |
17.11.2023 | 37,44 | 37,60 | 37,33 | 37,53 | 0,70% | 1.167,00 |
16.11.2023 | 37,61 | 37,71 | 37,20 | 37,27 | -0,21% | 2.260,00 |
15.11.2023 | 37,06 | 37,37 | 37,06 | 37,35 | 0,76% | 1.966,00 |
14.11.2023 | 37,36 | 37,39 | 36,91 | 37,07 | -1,01% | 4.858,00 |
13.11.2023 | 37,42 | 37,59 | 37,25 | 37,45 | 0,29% | 1.577,00 |
10.11.2023 | 37,66 | 37,73 | 37,34 | 37,34 | -0,88% | 2.498,00 |
09.11.2023 | 37,50 | 37,75 | 37,50 | 37,67 | 0,40% | 3.255,00 |
08.11.2023 | 37,94 | 38,02 | 37,52 | 37,52 | -0,95% | 2.193,00 |
07.11.2023 | 37,68 | 38,02 | 37,68 | 37,88 | 0,26% | 1.616,00 |