51,495€
0,52%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 51,68 | 51,99 | 51,04 | 51,04 | -0,37% | 1.014,00 |
| 20.12.2024 | 51,04 | 51,23 | 50,91 | 51,23 | -0,58% | 2.619,00 |
| 19.12.2024 | 51,26 | 51,53 | 51,12 | 51,53 | 0,66% | 3.861,00 |
| 18.12.2024 | 51,47 | 51,75 | 51,19 | 51,19 | -0,68% | 664,00 |
| 17.12.2024 | 52,03 | 52,21 | 51,54 | 51,54 | -1,23% | 918,00 |
| 16.12.2024 | 52,29 | 52,49 | 52,18 | 52,18 | 0,04% | 643,00 |
| 13.12.2024 | 52,49 | 52,58 | 52,16 | 52,16 | -0,15% | 3.079,00 |
| 12.12.2024 | 52,01 | 52,30 | 51,61 | 52,24 | 0,19% | 4.802,00 |
| 11.12.2024 | 52,71 | 53,30 | 52,14 | 52,14 | -2,16% | 5.656,00 |
| 10.12.2024 | 52,97 | 53,29 | 52,90 | 53,29 | 0,55% | 1.601,00 |
| 09.12.2024 | 54,44 | 54,44 | 52,52 | 53,00 | -2,05% | 3.846,00 |
| 06.12.2024 | 53,76 | 54,39 | 53,73 | 54,11 | 0,35% | 940,00 |
| 05.12.2024 | 53,52 | 54,27 | 53,52 | 53,92 | 0,82% | 3.473,00 |
| 04.12.2024 | 54,02 | 54,26 | 53,48 | 53,48 | -1,42% | 1.570,00 |
| 03.12.2024 | 54,43 | 54,49 | 54,11 | 54,25 | -0,48% | 20.956,00 |
| 02.12.2024 | 54,74 | 54,99 | 54,50 | 54,51 | 0,11% | 1.523,00 |
| 29.11.2024 | 54,45 | 54,72 | 54,32 | 54,45 | -0,55% | 1.210,00 |
| 28.11.2024 | 54,55 | 54,78 | 54,48 | 54,75 | -0,09% | 190,00 |
| 27.11.2024 | 54,88 | 54,99 | 54,66 | 54,80 | 0,00% | 1.257,00 |
| 26.11.2024 | 54,07 | 54,80 | 53,99 | 54,80 | 1,58% | 670,00 |
| 25.11.2024 | 54,39 | 54,39 | 53,95 | 53,95 | -0,90% | 2.581,00 |
| 22.11.2024 | 53,47 | 54,47 | 53,47 | 54,44 | 1,76% | 2.146,00 |
| 21.11.2024 | 53,17 | 53,70 | 53,06 | 53,50 | 0,98% | 1.149,00 |
| 20.11.2024 | 52,69 | 53,05 | 52,69 | 52,98 | -0,47% | 4.874,00 |
| 19.11.2024 | 53,17 | 53,48 | 53,17 | 53,23 | -0,06% | 1.665,00 |
| 18.11.2024 | 52,92 | 53,31 | 52,88 | 53,26 | -0,21% | 5.703,00 |
| 15.11.2024 | 52,17 | 53,37 | 52,17 | 53,37 | 1,48% | 1.862,00 |
| 14.11.2024 | 52,32 | 52,60 | 51,83 | 52,59 | 0,25% | 5.139,00 |
| 13.11.2024 | 51,26 | 52,46 | 51,20 | 52,46 | 2,88% | 2.634,00 |
| 12.11.2024 | 50,61 | 50,99 | 50,61 | 50,99 | 0,18% | 579,00 |
| 11.11.2024 | 50,35 | 51,10 | 50,35 | 50,90 | 1,31% | 2.268,00 |
| 08.11.2024 | 49,65 | 50,30 | 49,65 | 50,24 | 0,88% | 4.941,00 |
| 07.11.2024 | 50,43 | 50,59 | 49,80 | 49,80 | -1,62% | 922,00 |
| 06.11.2024 | 50,19 | 51,00 | 50,19 | 50,62 | 2,25% | 1.962,00 |
| 05.11.2024 | 49,40 | 49,53 | 49,32 | 49,51 | 0,22% | 2.817,00 |
| 04.11.2024 | 49,55 | 49,57 | 49,34 | 49,40 | -0,81% | 1.843,00 |
| 01.11.2024 | 49,70 | 50,07 | 49,70 | 49,80 | -0,97% | 1.239,00 |
| 31.10.2024 | 46,43 | 50,31 | 46,37 | 50,29 | 8,15% | 12.226,00 |
| 30.10.2024 | 46,11 | 46,50 | 46,11 | 46,50 | 0,26% | 2.935,00 |
| 29.10.2024 | 46,64 | 46,64 | 46,34 | 46,38 | -0,34% | 674,00 |
| 28.10.2024 | 46,09 | 46,54 | 46,01 | 46,54 | 0,90% | 1.879,00 |
| 25.10.2024 | 46,06 | 46,23 | 46,06 | 46,13 | 0,21% | 575,00 |
| 24.10.2024 | 46,11 | 46,31 | 46,00 | 46,03 | -0,43% | 1.826,00 |
| 23.10.2024 | 46,26 | 46,47 | 46,23 | 46,23 | 0,29% | 262,00 |
| 22.10.2024 | 45,52 | 46,10 | 45,34 | 46,10 | 1,52% | 2.171,00 |
| 21.10.2024 | 45,74 | 45,78 | 45,41 | 45,41 | -0,46% | 2.024,00 |
| 18.10.2024 | 45,99 | 45,99 | 45,21 | 45,62 | -1,14% | 2.476,00 |
| 17.10.2024 | 46,12 | 46,33 | 46,10 | 46,14 | -0,04% | 865,00 |
| 16.10.2024 | 45,79 | 46,20 | 45,79 | 46,16 | 0,42% | 888,00 |
| 15.10.2024 | 45,79 | 45,97 | 45,71 | 45,97 | 0,93% | 372,00 |
| 14.10.2024 | 45,77 | 45,81 | 45,46 | 45,54 | 0,11% | 3.290,00 |
| 11.10.2024 | 45,47 | 45,62 | 45,47 | 45,49 | -0,94% | 2.074,00 |
| 10.10.2024 | 46,00 | 46,15 | 45,85 | 45,92 | 0,32% | 716,00 |
| 09.10.2024 | 45,11 | 45,82 | 45,11 | 45,78 | 1,22% | 1.008,00 |
| 08.10.2024 | 45,41 | 45,58 | 45,14 | 45,23 | -0,34% | 993,00 |
| 07.10.2024 | 45,69 | 45,69 | 45,34 | 45,38 | -0,33% | 959,00 |
| 04.10.2024 | 45,27 | 45,53 | 45,27 | 45,53 | 0,88% | 288,00 |
| 03.10.2024 | 45,81 | 45,81 | 45,14 | 45,14 | -1,53% | 350,00 |
| 02.10.2024 | 45,97 | 46,21 | 45,67 | 45,84 | -0,29% | 9.477,00 |
| 01.10.2024 | 45,74 | 46,28 | 45,74 | 45,97 | 0,58% | 1.316,00 |
| 30.09.2024 | 45,91 | 45,91 | 45,56 | 45,71 | -0,54% | 2.662,00 |
| 27.09.2024 | 45,91 | 46,04 | 45,76 | 45,96 | -0,14% | 784,00 |
| 26.09.2024 | 45,91 | 46,10 | 45,54 | 46,02 | 0,09% | 2.610,00 |
| 25.09.2024 | 45,55 | 45,98 | 45,55 | 45,98 | 0,33% | 784,00 |
| 24.09.2024 | 45,81 | 45,94 | 45,75 | 45,83 | 0,09% | 982,00 |
| 23.09.2024 | 45,20 | 45,79 | 45,20 | 45,79 | 1,60% | 877,00 |
| 20.09.2024 | 44,95 | 45,18 | 44,95 | 45,07 | 0,18% | 625,00 |
| 19.09.2024 | 45,66 | 45,66 | 44,98 | 44,99 | -1,33% | 3.694,00 |
| 18.09.2024 | 45,59 | 45,89 | 45,42 | 45,60 | 0,35% | 1.836,00 |
| 17.09.2024 | 46,38 | 46,52 | 45,44 | 45,44 | -2,67% | 1.882,00 |
| 16.09.2024 | 46,90 | 46,90 | 46,50 | 46,68 | -1,96% | 1.582,00 |
| 13.09.2024 | 47,51 | 47,68 | 47,44 | 47,62 | -0,40% | 1.250,00 |
| 12.09.2024 | 48,34 | 48,46 | 47,72 | 47,81 | -0,40% | 1.914,00 |
| 11.09.2024 | 48,71 | 49,03 | 47,90 | 48,00 | -1,82% | 1.202,00 |
| 10.09.2024 | 49,00 | 49,10 | 48,89 | 48,89 | 0,06% | 450,00 |
| 09.09.2024 | 48,84 | 48,89 | 48,70 | 48,86 | 0,73% | 3.083,00 |
| 06.09.2024 | 48,79 | 48,88 | 48,50 | 48,50 | -0,89% | 1.833,00 |
| 05.09.2024 | 49,38 | 49,45 | 48,94 | 48,94 | -0,23% | 1.879,00 |
| 04.09.2024 | 48,57 | 49,24 | 48,57 | 49,05 | -0,70% | 3.289,00 |
| 03.09.2024 | 48,71 | 49,40 | 48,64 | 49,40 | 1,42% | 738,00 |
| 02.09.2024 | 48,73 | 48,85 | 48,64 | 48,71 | 0,96% | 305,00 |
| 30.08.2024 | 48,19 | 48,41 | 48,18 | 48,24 | 0,08% | 283,00 |
| 29.08.2024 | 47,91 | 48,20 | 47,91 | 48,20 | 0,76% | 2.312,00 |
| 28.08.2024 | 47,72 | 48,01 | 47,60 | 47,84 | 1,08% | 3.792,00 |
| 27.08.2024 | 47,15 | 47,36 | 47,15 | 47,33 | 0,17% | 11.615,00 |
| 26.08.2024 | 46,81 | 47,30 | 46,81 | 47,25 | 1,12% | 948,00 |
| 23.08.2024 | 46,66 | 46,82 | 46,50 | 46,72 | 0,30% | 9.235,00 |
| 22.08.2024 | 46,41 | 46,59 | 46,41 | 46,58 | 0,46% | 1.135,00 |
| 21.08.2024 | 46,21 | 46,49 | 46,21 | 46,37 | 0,57% | 1.108,00 |
| 20.08.2024 | 46,27 | 46,49 | 46,10 | 46,10 | -0,98% | 11.280,00 |
| 19.08.2024 | 46,54 | 46,73 | 46,36 | 46,56 | 0,18% | 6.410,00 |
| 16.08.2024 | 46,38 | 46,47 | 46,15 | 46,47 | 0,15% | 481,00 |
| 15.08.2024 | 46,11 | 46,66 | 46,11 | 46,40 | -0,26% | 1.225,00 |
| 14.08.2024 | 46,51 | 46,66 | 46,14 | 46,52 | -0,18% | 208,00 |
| 13.08.2024 | 45,98 | 46,61 | 45,95 | 46,61 | 1,34% | 799,00 |
| 12.08.2024 | 46,11 | 46,19 | 45,99 | 45,99 | -0,61% | 1.302,00 |
| 09.08.2024 | 46,13 | 46,28 | 46,03 | 46,27 | 0,21% | 412,00 |
| 08.08.2024 | 45,65 | 46,44 | 45,59 | 46,18 | 0,44% | 3.159,00 |
| 07.08.2024 | 45,51 | 46,20 | 45,34 | 45,98 | 0,60% | 8.130,00 |
| 06.08.2024 | 45,45 | 45,78 | 45,24 | 45,70 | 1,69% | 1.155,00 |