53,410€
0,91%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 53,16 | 53,85 | 52,94 | 53,47 | 0,68% | 685,00 |
| 20.11.2024 | 52,89 | 53,19 | 52,67 | 53,11 | 0,74% | 2.992,00 |
| 19.11.2024 | 53,20 | 53,50 | 52,70 | 52,72 | -0,90% | 39,00 |
| 18.11.2024 | 53,17 | 53,51 | 52,70 | 53,20 | 0,12% | 566,00 |
| 15.11.2024 | 52,16 | 53,39 | 52,07 | 53,13 | 0,89% | 236,00 |
| 14.11.2024 | 52,28 | 52,73 | 51,66 | 52,66 | 0,68% | 820,00 |
| 13.11.2024 | 51,15 | 52,44 | 51,10 | 52,31 | 2,16% | 239,00 |
| 12.11.2024 | 50,63 | 51,51 | 50,58 | 51,20 | 1,13% | 15.523,00 |
| 11.11.2024 | 50,49 | 51,45 | 50,49 | 50,63 | 0,36% | 945,00 |
| 08.11.2024 | 49,69 | 50,66 | 49,68 | 50,45 | 1,79% | 500,00 |
| 07.11.2024 | 50,77 | 50,77 | 49,48 | 49,56 | -1,99% | 1.148,00 |
| 06.11.2024 | 50,37 | 51,40 | 50,01 | 50,57 | 1,96% | 688,00 |
| 05.11.2024 | 49,60 | 49,70 | 49,10 | 49,60 | 0,12% | 2.585,00 |
| 04.11.2024 | 49,50 | 49,70 | 49,12 | 49,54 | -0,47% | 370,00 |
| 01.11.2024 | 49,76 | 50,26 | 49,57 | 49,78 | 0,10% | 2.562,00 |
| 31.10.2024 | 46,33 | 50,55 | 46,23 | 49,73 | 6,91% | 3.555,00 |
| 30.10.2024 | 46,18 | 46,65 | 46,06 | 46,51 | 0,67% | 295,00 |
| 29.10.2024 | 46,49 | 46,74 | 46,20 | 46,20 | -0,70% | 106,00 |
| 28.10.2024 | 46,24 | 46,56 | 45,98 | 46,53 | 1,03% | 1.044,00 |
| 25.10.2024 | 46,12 | 46,27 | 45,97 | 46,05 | -0,11% | 151,00 |
| 24.10.2024 | 46,19 | 46,47 | 45,94 | 46,10 | -0,14% | 1.357,00 |
| 23.10.2024 | 46,16 | 46,48 | 46,03 | 46,17 | -0,45% | 225,00 |
| 22.10.2024 | 45,31 | 46,41 | 45,20 | 46,38 | 2,21% | 650,00 |
| 21.10.2024 | 45,67 | 45,84 | 45,30 | 45,37 | -0,65% | 1.207,00 |
| 18.10.2024 | 46,01 | 46,26 | 45,02 | 45,67 | -0,56% | 250,00 |
| 17.10.2024 | 46,19 | 46,53 | 45,89 | 45,92 | -0,58% | 1.111,00 |
| 16.10.2024 | 45,85 | 46,35 | 45,79 | 46,19 | 0,73% | 611,00 |
| 15.10.2024 | 45,85 | 46,18 | 45,59 | 45,86 | 0,26% | 490,00 |
| 14.10.2024 | 45,73 | 45,87 | 45,23 | 45,74 | 0,35% | 1.071,00 |
| 11.10.2024 | 45,47 | 45,71 | 45,28 | 45,58 | 0,33% | 1.548,00 |
| 10.10.2024 | 45,94 | 46,41 | 45,35 | 45,43 | -1,10% | 286,00 |
| 09.10.2024 | 45,14 | 46,02 | 45,13 | 45,93 | 1,77% | 1.386,00 |
| 08.10.2024 | 45,47 | 45,68 | 45,11 | 45,13 | -0,68% | 300,00 |
| 07.10.2024 | 45,60 | 45,72 | 45,27 | 45,44 | -0,45% | 186,00 |
| 04.10.2024 | 45,37 | 45,77 | 45,19 | 45,65 | 0,73% | 704,00 |
| 03.10.2024 | 45,82 | 45,97 | 45,04 | 45,32 | -1,02% | 4.760,00 |
| 02.10.2024 | 45,91 | 46,31 | 45,63 | 45,78 | -0,50% | 6.673,00 |
| 01.10.2024 | 45,75 | 46,34 | 45,75 | 46,02 | 0,36% | 100,00 |
| 30.09.2024 | 45,87 | 46,02 | 45,25 | 45,85 | 0,27% | 10.908,00 |
| 27.09.2024 | 45,75 | 46,03 | 45,69 | 45,72 | 0,02% | 201,00 |
| 26.09.2024 | 45,90 | 46,13 | 45,50 | 45,71 | -0,37% | 4,00 |
| 25.09.2024 | 45,62 | 45,97 | 45,59 | 45,88 | 0,13% | 424,00 |
| 24.09.2024 | 45,89 | 46,05 | 45,48 | 45,82 | -0,19% | 3.964,00 |
| 23.09.2024 | 45,23 | 45,97 | 45,05 | 45,91 | 1,78% | 790,00 |
| 20.09.2024 | 45,06 | 45,16 | 44,75 | 45,10 | 0,24% | 318,00 |
| 19.09.2024 | 45,88 | 45,89 | 44,88 | 45,00 | -1,14% | 9.324,00 |
| 18.09.2024 | 45,56 | 45,91 | 45,24 | 45,51 | 0,19% | 3.774,00 |
| 17.09.2024 | 46,45 | 46,60 | 45,35 | 45,43 | -2,21% | - |
| 16.09.2024 | 46,89 | 46,97 | 46,40 | 46,45 | -2,82% | 8.541,00 |
| 13.09.2024 | 47,58 | 47,82 | 47,22 | 47,80 | 0,54% | 330,00 |
| 12.09.2024 | 48,43 | 48,48 | 47,46 | 47,55 | -1,43% | 370,00 |
| 11.09.2024 | 48,76 | 49,17 | 47,69 | 48,24 | -1,66% | 1.073,00 |
| 10.09.2024 | 49,00 | 49,24 | 48,84 | 49,05 | 0,01% | 524,00 |
| 09.09.2024 | 48,62 | 49,13 | 48,47 | 49,05 | 1,26% | 1.958,00 |
| 06.09.2024 | 48,94 | 49,25 | 48,31 | 48,43 | -0,89% | 7.018,00 |
| 05.09.2024 | 49,31 | 49,54 | 48,83 | 48,87 | -1,06% | 2.147,00 |
| 04.09.2024 | 48,71 | 49,43 | 48,59 | 49,40 | 0,88% | 1.855,00 |
| 03.09.2024 | 48,78 | 49,38 | 48,60 | 48,97 | 0,61% | 102,00 |
| 02.09.2024 | 48,66 | 48,92 | 48,58 | 48,67 | 0,04% | 1.747,00 |
| 30.08.2024 | 48,28 | 48,69 | 48,11 | 48,65 | 1,09% | 8.201,00 |
| 29.08.2024 | 47,99 | 48,36 | 47,91 | 48,13 | 0,48% | 5.952,00 |
| 28.08.2024 | 47,63 | 48,14 | 47,53 | 47,90 | 1,05% | 4.921,00 |
| 27.08.2024 | 47,22 | 47,47 | 47,12 | 47,40 | 0,36% | 768,00 |
| 26.08.2024 | 46,88 | 47,55 | 46,70 | 47,23 | 0,91% | 1.728,00 |
| 23.08.2024 | 46,66 | 46,87 | 46,46 | 46,80 | 0,29% | 1.820,00 |
| 22.08.2024 | 46,49 | 46,74 | 46,27 | 46,66 | 0,45% | 6.822,00 |
| 21.08.2024 | 46,27 | 46,69 | 46,21 | 46,45 | 0,45% | 6.780,00 |
| 20.08.2024 | 46,36 | 46,50 | 46,04 | 46,24 | -0,12% | 2.340,00 |
| 19.08.2024 | 46,45 | 46,71 | 46,20 | 46,30 | -0,57% | 4.226,00 |
| 16.08.2024 | 46,27 | 46,57 | 46,10 | 46,57 | 0,72% | 770,00 |
| 15.08.2024 | 46,55 | 46,86 | 46,17 | 46,23 | -0,51% | 1.882,00 |
| 14.08.2024 | 46,53 | 46,77 | 46,09 | 46,47 | -0,08% | 907,00 |
| 13.08.2024 | 46,07 | 46,61 | 45,85 | 46,51 | 1,06% | 2.097,00 |
| 12.08.2024 | 46,20 | 46,46 | 45,91 | 46,02 | -0,36% | 554,00 |
| 09.08.2024 | 46,23 | 46,39 | 46,00 | 46,18 | -0,08% | 991,00 |
| 08.08.2024 | 45,64 | 46,63 | 45,56 | 46,22 | 0,90% | 303,00 |
| 07.08.2024 | 45,61 | 46,37 | 45,32 | 45,81 | 1,20% | 684,00 |
| 06.08.2024 | 45,50 | 45,88 | 45,08 | 45,26 | 0,52% | 620,00 |
| 05.08.2024 | 46,10 | 46,44 | 44,75 | 45,03 | -3,80% | 1.397,00 |
| 02.08.2024 | 46,02 | 47,28 | 45,66 | 46,81 | 1,02% | 417,00 |
| 01.08.2024 | 45,38 | 46,35 | 45,27 | 46,34 | 2,38% | 312,00 |
| 31.07.2024 | 46,58 | 46,96 | 43,92 | 45,26 | -3,21% | 5.108,00 |
| 30.07.2024 | 46,70 | 46,99 | 46,52 | 46,76 | 0,15% | 220,00 |
| 29.07.2024 | 46,45 | 46,86 | 46,24 | 46,69 | 0,48% | 441,00 |
| 26.07.2024 | 46,02 | 46,47 | 45,61 | 46,47 | 1,19% | 256,00 |
| 25.07.2024 | 45,58 | 46,56 | 45,18 | 45,92 | 0,76% | 14.700,00 |
| 24.07.2024 | 45,19 | 45,70 | 44,85 | 45,58 | 0,64% | 200,00 |
| 23.07.2024 | 45,36 | 45,83 | 45,19 | 45,28 | -0,21% | 608,00 |
| 22.07.2024 | 45,39 | 45,55 | 45,09 | 45,38 | -0,14% | 1.604,00 |
| 19.07.2024 | 45,40 | 45,61 | 45,14 | 45,44 | 0,40% | 560,00 |
| 18.07.2024 | 45,29 | 45,76 | 44,86 | 45,26 | 0,21% | 19,00 |
| 17.07.2024 | 44,06 | 45,22 | 43,78 | 45,17 | 2,53% | 1.841,00 |
| 16.07.2024 | 43,90 | 44,33 | 43,76 | 44,05 | 0,58% | 279,00 |
| 15.07.2024 | 43,88 | 44,07 | 43,48 | 43,80 | 0,05% | 1.673,00 |
| 12.07.2024 | 43,37 | 43,85 | 43,24 | 43,78 | 1,00% | 461,00 |
| 11.07.2024 | 43,32 | 43,41 | 42,85 | 43,35 | 0,03% | 1.400,00 |
| 10.07.2024 | 43,17 | 43,64 | 43,03 | 43,33 | 0,33% | - |
| 09.07.2024 | 42,57 | 43,46 | 42,50 | 43,19 | 1,60% | 300,00 |
| 08.07.2024 | 42,52 | 42,77 | 42,35 | 42,51 | 0,00% | 549,00 |
| 05.07.2024 | 42,58 | 42,63 | 42,26 | 42,51 | -0,09% | 307,00 |