42,050€
-0,14%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 42,03 | 42,24 | 41,95 | 41,95 | -0,38% | 2.617,00 |
| 07.06.2023 | 41,76 | 42,19 | 41,72 | 42,11 | 0,62% | 6.314,00 |
| 06.06.2023 | 41,62 | 42,04 | 41,62 | 41,85 | -0,36% | 2.242,00 |
| 05.06.2023 | 42,47 | 42,51 | 42,00 | 42,00 | -0,14% | 3.580,00 |
| 02.06.2023 | 41,62 | 42,06 | 41,43 | 42,06 | 1,30% | 1.491,00 |
| 01.06.2023 | 41,51 | 41,70 | 41,51 | 41,52 | 0,00% | 2.004,00 |
| 31.05.2023 | 41,26 | 41,56 | 41,26 | 41,52 | 1,02% | 78,00 |
| 30.05.2023 | 41,53 | 41,89 | 40,99 | 41,10 | -1,77% | 1.771,00 |
| 29.05.2023 | 41,67 | 41,84 | 41,59 | 41,84 | 0,05% | 448,00 |
| 26.05.2023 | 41,61 | 41,82 | 41,54 | 41,82 | 0,14% | 1.363,00 |
| 25.05.2023 | 41,73 | 41,83 | 41,50 | 41,76 | -0,02% | 3.784,00 |
| 24.05.2023 | 41,78 | 41,85 | 41,57 | 41,77 | -0,02% | 2.492,00 |
| 23.05.2023 | 41,59 | 41,94 | 41,56 | 41,78 | -0,10% | 5.193,00 |
| 22.05.2023 | 41,93 | 41,93 | 41,75 | 41,82 | -0,31% | 2.273,00 |
| 19.05.2023 | 41,70 | 41,99 | 41,70 | 41,95 | 0,77% | 597,00 |
| 18.05.2023 | 41,72 | 41,98 | 41,63 | 41,63 | -0,05% | 1.056,00 |
| 17.05.2023 | 41,64 | 41,84 | 41,57 | 41,65 | -0,38% | 2.540,00 |
| 16.05.2023 | 41,71 | 42,05 | 41,71 | 41,81 | -0,14% | 3.257,00 |
| 15.05.2023 | 42,18 | 42,22 | 41,87 | 41,87 | -0,17% | 2.856,00 |
| 12.05.2023 | 42,00 | 42,06 | 41,87 | 41,94 | 0,79% | 391,00 |
| 11.05.2023 | 41,82 | 42,09 | 41,53 | 41,61 | -0,10% | 1.053,00 |
| 10.05.2023 | 42,46 | 42,51 | 41,56 | 41,65 | -1,91% | 4.015,00 |
| 09.05.2023 | 42,46 | 42,63 | 42,26 | 42,46 | 0,26% | 2.800,00 |
| 08.05.2023 | 42,41 | 42,47 | 42,30 | 42,35 | -0,17% | 3.019,00 |
| 05.05.2023 | 41,76 | 42,42 | 41,76 | 42,42 | 1,39% | 3.624,00 |
| 04.05.2023 | 42,01 | 42,08 | 41,84 | 41,84 | -1,97% | 647,00 |
| 03.05.2023 | 42,80 | 42,93 | 42,68 | 42,68 | 0,14% | 3.440,00 |
| 02.05.2023 | 43,30 | 43,58 | 42,49 | 42,62 | -1,23% | 1.418,00 |
| 28.04.2023 | 42,72 | 43,20 | 42,65 | 43,15 | 0,37% | 6.298,00 |
| 27.04.2023 | 42,27 | 42,99 | 41,88 | 42,99 | 1,18% | 3.531,00 |
| 26.04.2023 | 42,92 | 42,92 | 42,44 | 42,49 | -0,02% | 1.901,00 |
| 25.04.2023 | 42,08 | 42,50 | 42,06 | 42,50 | 0,66% | 3.240,00 |
| 24.04.2023 | 42,00 | 42,22 | 41,83 | 42,22 | 1,03% | 4.639,00 |
| 21.04.2023 | 41,87 | 42,08 | 41,79 | 41,79 | -0,21% | 3.335,00 |
| 20.04.2023 | 42,23 | 42,29 | 41,70 | 41,88 | -1,06% | 3.560,00 |
| 19.04.2023 | 42,00 | 42,39 | 41,98 | 42,33 | 1,51% | 6.430,00 |
| 18.04.2023 | 41,63 | 41,70 | 41,41 | 41,70 | 0,60% | 5.511,00 |
| 17.04.2023 | 41,19 | 41,45 | 41,14 | 41,45 | 1,34% | 6.472,00 |
| 14.04.2023 | 40,60 | 41,10 | 40,60 | 40,90 | 1,14% | 490,00 |
| 13.04.2023 | 40,74 | 40,78 | 40,29 | 40,44 | -1,17% | 3.320,00 |
| 12.04.2023 | 41,23 | 41,23 | 40,81 | 40,92 | -1,16% | 966,00 |
| 11.04.2023 | 40,72 | 41,41 | 40,72 | 41,40 | 1,87% | 1.042,00 |
| 06.04.2023 | 40,68 | 40,90 | 40,64 | 40,64 | -0,34% | 3.714,00 |
| 05.04.2023 | 40,48 | 40,78 | 40,48 | 40,78 | 0,64% | 2.667,00 |
| 04.04.2023 | 41,26 | 41,39 | 40,50 | 40,52 | -2,38% | 1.135,00 |
| 03.04.2023 | 41,21 | 41,51 | 41,13 | 41,51 | 1,24% | 2.447,00 |
| 31.03.2023 | 40,71 | 41,15 | 40,71 | 41,00 | 0,49% | 281,00 |
| 30.03.2023 | 41,01 | 41,30 | 40,80 | 40,80 | -0,55% | 820,00 |
| 29.03.2023 | 41,08 | 41,32 | 41,03 | 41,03 | -0,09% | 609,00 |
| 28.03.2023 | 41,18 | 41,25 | 41,06 | 41,06 | 0,11% | 605,00 |
| 27.03.2023 | 40,91 | 41,09 | 40,82 | 41,02 | 0,27% | 1.840,00 |
| 24.03.2023 | 40,26 | 40,91 | 40,26 | 40,91 | 1,80% | 4.179,00 |
| 23.03.2023 | 40,79 | 41,36 | 39,85 | 40,18 | -4,33% | 7.761,00 |
| 22.03.2023 | 43,02 | 43,02 | 42,00 | 42,00 | -2,02% | 1.519,00 |
| 21.03.2023 | 42,94 | 43,15 | 42,76 | 42,87 | -0,42% | 2.236,00 |
| 20.03.2023 | 42,55 | 43,05 | 42,49 | 43,05 | 0,71% | 7.064,00 |
| 17.03.2023 | 43,27 | 43,51 | 42,74 | 42,74 | -0,87% | 1.476,00 |
| 16.03.2023 | 44,05 | 44,26 | 43,12 | 43,12 | -2,60% | 2.251,00 |
| 15.03.2023 | 43,49 | 44,27 | 43,49 | 44,27 | 1,58% | 1.849,00 |
| 14.03.2023 | 43,48 | 43,79 | 43,48 | 43,58 | 0,05% | 1.031,00 |
| 13.03.2023 | 44,10 | 44,10 | 43,55 | 43,56 | -1,13% | 3.271,00 |
| 10.03.2023 | 44,25 | 44,25 | 43,96 | 44,06 | -1,04% | 839,00 |
| 09.03.2023 | 44,42 | 44,52 | 44,23 | 44,52 | 0,41% | 1.263,00 |
| 08.03.2023 | 44,19 | 44,39 | 44,15 | 44,34 | 1,18% | 404,00 |
| 07.03.2023 | 44,50 | 44,50 | 43,83 | 43,83 | -0,60% | 164,00 |
| 06.03.2023 | 43,81 | 44,09 | 43,73 | 44,09 | 0,36% | 1.110,00 |
| 03.03.2023 | 43,80 | 43,96 | 43,58 | 43,93 | 0,31% | 4.183,00 |
| 02.03.2023 | 43,47 | 43,84 | 43,20 | 43,80 | 1,31% | 1.650,00 |
| 01.03.2023 | 43,89 | 43,89 | 43,23 | 43,23 | -1,75% | 2.434,00 |
| 28.02.2023 | 44,20 | 44,20 | 43,48 | 44,00 | 0,03% | 404,00 |
| 27.02.2023 | 45,08 | 45,08 | 43,99 | 43,99 | -1,62% | 1.562,00 |
| 24.02.2023 | 44,75 | 45,01 | 44,71 | 44,71 | -0,07% | 3.076,00 |
| 23.02.2023 | 44,50 | 44,74 | 44,49 | 44,74 | -0,25% | 1.451,00 |
| 22.02.2023 | 44,47 | 44,85 | 44,47 | 44,85 | 0,85% | 3.730,00 |
| 21.02.2023 | 45,01 | 45,18 | 44,47 | 44,47 | -1,19% | 644,00 |
| 20.02.2023 | 45,38 | 45,38 | 44,79 | 45,01 | 0,96% | 1.303,00 |
| 17.02.2023 | 44,31 | 44,60 | 44,31 | 44,58 | 0,12% | 810,00 |
| 16.02.2023 | 44,43 | 44,58 | 44,33 | 44,52 | 0,07% | 431,00 |
| 15.02.2023 | 44,01 | 44,52 | 44,01 | 44,49 | -0,44% | 730,00 |
| 14.02.2023 | 44,42 | 44,69 | 44,42 | 44,69 | 0,03% | 205,00 |
| 13.02.2023 | 44,27 | 44,67 | 44,18 | 44,67 | 1,51% | 1.711,00 |
| 10.02.2023 | 43,28 | 44,01 | 43,17 | 44,01 | 2,22% | 5.911,00 |
| 09.02.2023 | 43,55 | 43,59 | 42,96 | 43,05 | -0,38% | 4.330,00 |
| 08.02.2023 | 43,48 | 43,48 | 43,22 | 43,22 | -0,86% | 1.150,00 |
| 07.02.2023 | 43,56 | 43,99 | 43,55 | 43,59 | -0,50% | 2.857,00 |
| 06.02.2023 | 43,40 | 43,98 | 43,40 | 43,81 | 1,75% | 2.225,00 |
| 03.02.2023 | 42,97 | 43,34 | 42,90 | 43,06 | 0,05% | 1.489,00 |
| 02.02.2023 | 43,01 | 43,40 | 42,96 | 43,04 | -0,05% | 2.451,00 |
| 01.02.2023 | 41,23 | 43,21 | 41,23 | 43,06 | 4,54% | 1.778,00 |
| 31.01.2023 | 41,20 | 41,25 | 40,95 | 41,19 | 0,12% | 634,00 |
| 30.01.2023 | 40,65 | 41,16 | 40,47 | 41,14 | 1,17% | 3.565,00 |
| 27.01.2023 | 40,62 | 40,95 | 40,62 | 40,66 | -0,05% | 1.574,00 |
| 26.01.2023 | 41,15 | 41,16 | 40,63 | 40,68 | -1,14% | 2.438,00 |
| 25.01.2023 | 41,01 | 41,42 | 40,90 | 41,15 | -0,25% | 1.558,00 |
| 24.01.2023 | 41,21 | 41,40 | 41,08 | 41,26 | -0,91% | 582,00 |
| 23.01.2023 | 41,50 | 41,64 | 41,27 | 41,64 | 0,65% | 4.609,00 |
| 20.01.2023 | 41,22 | 41,37 | 41,14 | 41,37 | 0,40% | 2.072,00 |
| 19.01.2023 | 40,56 | 41,38 | 40,51 | 41,20 | 1,82% | 5.732,00 |
| 18.01.2023 | 41,80 | 41,90 | 40,26 | 40,47 | -3,65% | 3.567,00 |
| 17.01.2023 | 42,40 | 42,40 | 42,00 | 42,00 | -1,18% | 1.825,00 |