39,985€
-4,42%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 40,86 | 41,48 | 39,77 | 40,25 | -3,79% | 2.519,00 |
| 22.03.2023 | 42,94 | 43,03 | 41,54 | 41,84 | -2,55% | 965,00 |
| 21.03.2023 | 43,01 | 43,21 | 42,65 | 42,93 | -0,23% | 2.030,00 |
| 20.03.2023 | 42,35 | 43,11 | 42,27 | 43,03 | 1,03% | 2.002,00 |
| 17.03.2023 | 43,30 | 43,69 | 42,33 | 42,59 | -2,17% | 255,00 |
| 16.03.2023 | 44,16 | 44,36 | 43,06 | 43,54 | -1,61% | 320,00 |
| 15.03.2023 | 43,57 | 44,41 | 43,43 | 44,25 | 1,48% | 1.390,00 |
| 14.03.2023 | 43,65 | 43,80 | 43,09 | 43,60 | 0,23% | 706,00 |
| 13.03.2023 | 44,25 | 44,25 | 43,35 | 43,51 | -1,35% | 1.065,00 |
| 10.03.2023 | 43,83 | 44,39 | 43,71 | 44,10 | -0,20% | 1.030,00 |
| 09.03.2023 | 44,33 | 44,81 | 44,17 | 44,19 | -0,39% | 335,00 |
| 08.03.2023 | 44,26 | 44,43 | 44,07 | 44,36 | 0,54% | 906,00 |
| 07.03.2023 | 44,31 | 44,43 | 43,73 | 44,13 | -0,15% | 1.815,00 |
| 06.03.2023 | 43,88 | 44,24 | 43,57 | 44,19 | 1,03% | 751,00 |
| 03.03.2023 | 43,74 | 44,04 | 43,47 | 43,74 | 0,11% | 2.775,00 |
| 02.03.2023 | 43,39 | 43,87 | 43,12 | 43,69 | 0,98% | 2.410,00 |
| 01.03.2023 | 43,81 | 43,84 | 43,06 | 43,27 | -1,47% | 1.725,00 |
| 28.02.2023 | 44,13 | 44,16 | 43,35 | 43,91 | 0,08% | 100,00 |
| 27.02.2023 | 44,87 | 44,91 | 43,81 | 43,87 | -1,90% | 869,00 |
| 24.02.2023 | 44,90 | 45,06 | 44,52 | 44,72 | -0,18% | 117,00 |
| 23.02.2023 | 44,54 | 44,99 | 44,39 | 44,80 | 0,76% | 165,00 |
| 22.02.2023 | 44,58 | 45,06 | 44,33 | 44,47 | -0,18% | 780,00 |
| 21.02.2023 | 45,12 | 45,18 | 44,01 | 44,55 | -1,28% | 258,00 |
| 20.02.2023 | 45,00 | 45,25 | 44,82 | 45,12 | 0,41% | 975,00 |
| 17.02.2023 | 44,40 | 44,95 | 44,26 | 44,94 | 1,19% | 1.407,00 |
| 16.02.2023 | 44,52 | 44,63 | 44,13 | 44,41 | -0,38% | 2.142,00 |
| 15.02.2023 | 44,14 | 44,58 | 44,11 | 44,58 | 0,86% | 840,00 |
| 14.02.2023 | 44,52 | 44,73 | 44,04 | 44,20 | -0,97% | 305,00 |
| 13.02.2023 | 44,09 | 44,68 | 44,02 | 44,63 | 0,84% | 688,00 |
| 10.02.2023 | 43,21 | 44,29 | 43,00 | 44,26 | 2,55% | 3.322,00 |
| 09.02.2023 | 43,49 | 43,55 | 42,80 | 43,16 | -0,56% | 32,00 |
| 08.02.2023 | 43,39 | 43,44 | 43,12 | 43,41 | 0,00% | 1.123,00 |
| 07.02.2023 | 43,93 | 43,96 | 43,19 | 43,40 | -0,82% | 702,00 |
| 06.02.2023 | 43,30 | 44,02 | 43,29 | 43,76 | 0,70% | 1.061,00 |
| 03.02.2023 | 43,07 | 43,46 | 42,75 | 43,46 | 0,92% | 673,00 |
| 02.02.2023 | 43,36 | 43,47 | 42,72 | 43,06 | -0,54% | 1.279,00 |
| 01.02.2023 | 41,31 | 45,58 | 41,24 | 43,30 | 5,23% | 750,00 |
| 31.01.2023 | 41,01 | 41,26 | 41,01 | 41,15 | 0,15% | 1.602,00 |
| 30.01.2023 | 40,62 | 41,09 | 40,50 | 41,09 | 0,59% | 793,00 |
| 27.01.2023 | 40,62 | 40,85 | 40,62 | 40,85 | 0,00% | 1.384,00 |
| 26.01.2023 | 41,17 | 41,17 | 40,85 | 40,85 | -0,34% | 130,00 |
| 25.01.2023 | 41,01 | 41,39 | 40,99 | 40,99 | -0,89% | 1.145,00 |
| 24.01.2023 | 41,35 | 41,49 | 41,28 | 41,36 | 0,17% | 1.355,00 |
| 23.01.2023 | 41,23 | 41,37 | 41,23 | 41,29 | 0,04% | 1.500,00 |
| 20.01.2023 | 41,22 | 41,39 | 41,14 | 41,27 | -0,08% | 200,00 |
| 19.01.2023 | 40,56 | 41,32 | 40,56 | 41,31 | 2,48% | 1.037,00 |
| 18.01.2023 | 41,79 | 41,91 | 40,31 | 40,31 | -4,09% | 1.013,00 |
| 17.01.2023 | 42,11 | 42,15 | 42,03 | 42,03 | -1,11% | - |
| 16.01.2023 | 42,28 | 42,50 | 42,15 | 42,50 | 1,17% | 5.107,00 |
| 13.01.2023 | 41,80 | 42,07 | 41,80 | 42,01 | 0,24% | 1.047,00 |
| 12.01.2023 | 42,51 | 42,71 | 41,91 | 41,91 | -1,79% | 432,00 |
| 11.01.2023 | 42,81 | 43,00 | 42,41 | 42,67 | -0,13% | 398,00 |
| 10.01.2023 | 42,77 | 43,00 | 42,68 | 42,73 | -1,48% | 174,00 |
| 09.01.2023 | 43,71 | 43,71 | 43,16 | 43,37 | -0,77% | 170,00 |
| 06.01.2023 | 43,26 | 44,13 | 43,26 | 43,70 | 1,50% | 150,00 |
| 05.01.2023 | 42,71 | 43,06 | 42,71 | 43,06 | 0,77% | 337,00 |
| 04.01.2023 | 43,11 | 43,11 | 42,73 | 42,73 | -0,92% | 461,00 |
| 03.01.2023 | 43,11 | 43,70 | 43,11 | 43,12 | -0,86% | 593,00 |
| 02.01.2023 | 42,70 | 43,50 | 42,70 | 43,50 | 1,26% | 3.359,00 |
| 30.12.2022 | 42,89 | 42,96 | 42,89 | 42,96 | -0,77% | 245,00 |
| 29.12.2022 | 43,09 | 43,29 | 43,01 | 43,29 | -0,93% | 190,00 |
| 28.12.2022 | 43,52 | 43,79 | 43,52 | 43,70 | 0,82% | 482,00 |
| 27.12.2022 | 43,34 | 43,34 | 43,34 | 43,34 | 0,93% | 10,00 |
| 23.12.2022 | 43,09 | 43,09 | 42,86 | 42,94 | 0,09% | 272,00 |
| 22.12.2022 | 42,91 | 42,91 | 42,85 | 42,90 | -0,37% | 261,00 |
| 21.12.2022 | 43,21 | 43,27 | 43,00 | 43,06 | -1,85% | 2.222,00 |
| 20.12.2022 | 43,73 | 43,87 | 43,73 | 43,87 | 0,37% | 161,00 |
| 19.12.2022 | 43,81 | 44,20 | 43,71 | 43,71 | 0,91% | 256,00 |
| 16.12.2022 | 44,03 | 44,03 | 43,32 | 43,32 | -1,51% | 1.025,00 |
| 15.12.2022 | 44,12 | 44,50 | 43,71 | 43,98 | -0,20% | 243,00 |
| 14.12.2022 | 44,01 | 44,22 | 43,88 | 44,07 | -0,26% | 169,00 |
| 13.12.2022 | 44,43 | 44,57 | 44,00 | 44,19 | -0,80% | 2.069,00 |
| 12.12.2022 | 44,36 | 44,54 | 44,00 | 44,54 | 0,09% | 795,00 |
| 09.12.2022 | 44,27 | 44,52 | 44,27 | 44,50 | 0,96% | 13,00 |
| 08.12.2022 | 44,03 | 44,08 | 44,03 | 44,08 | 0,02% | 30,00 |
| 07.12.2022 | 44,07 | 44,07 | 44,07 | 44,07 | -0,20% | - |
| 06.12.2022 | 44,94 | 44,94 | 44,16 | 44,16 | -2,80% | 20,00 |
| 05.12.2022 | 45,10 | 45,43 | 45,04 | 45,43 | 0,55% | 563,00 |
| 02.12.2022 | 44,52 | 45,18 | 44,50 | 45,18 | 1,16% | 409,00 |
| 01.12.2022 | 44,31 | 44,66 | 44,31 | 44,66 | 1,72% | 2.000,00 |
| 30.11.2022 | 44,29 | 44,32 | 43,90 | 43,90 | -0,37% | 150,00 |
| 29.11.2022 | 43,74 | 44,07 | 43,67 | 44,07 | 0,81% | 456,00 |
| 28.11.2022 | 43,01 | 43,71 | 42,69 | 43,71 | 1,85% | 185,00 |
| 25.11.2022 | 43,36 | 43,76 | 42,92 | 42,92 | -0,90% | 105,00 |
| 24.11.2022 | 43,09 | 43,36 | 43,09 | 43,31 | 0,24% | 59,00 |
| 23.11.2022 | 43,71 | 43,99 | 43,20 | 43,20 | 0,00% | 1.604,00 |
| 21.11.2022 | 43,01 | 43,49 | 43,01 | 43,20 | 0,81% | 2.713,00 |
| 18.11.2022 | 41,96 | 42,86 | 41,96 | 42,86 | 2,06% | 1.182,00 |
| 17.11.2022 | 42,09 | 42,20 | 41,99 | 41,99 | -0,02% | 1.371,00 |
| 16.11.2022 | 42,05 | 42,14 | 42,00 | 42,00 | -0,21% | 3.812,00 |
| 15.11.2022 | 42,52 | 42,52 | 41,99 | 42,09 | -2,00% | 755,00 |
| 14.11.2022 | 42,86 | 43,37 | 42,86 | 42,95 | 1,02% | 3.286,00 |
| 11.11.2022 | 43,38 | 43,60 | 42,36 | 42,52 | -4,49% | 3.314,00 |
| 10.11.2022 | 44,52 | 44,52 | 44,52 | 44,52 | -2,22% | - |
| 09.11.2022 | 45,43 | 45,65 | 45,43 | 45,53 | -0,46% | 222,00 |
| 08.11.2022 | 45,74 | 45,74 | 45,74 | 45,74 | -0,04% | - |
| 07.11.2022 | 45,87 | 45,87 | 45,58 | 45,76 | -0,53% | 630,00 |
| 04.11.2022 | 45,92 | 46,19 | 45,92 | 46,00 | -0,34% | 202,00 |
| 03.11.2022 | 45,65 | 46,16 | 45,65 | 46,16 | 1,04% | 93,00 |
| 02.11.2022 | 46,68 | 46,68 | 45,68 | 45,68 | -2,43% | - |