46,375€
0,75%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 42,60 | 42,72 | 42,47 | 42,55 | -0,14% | 1.490,00 |
| 03.07.2024 | 42,76 | 42,91 | 42,38 | 42,61 | -0,59% | 930,00 |
| 02.07.2024 | 42,85 | 42,97 | 42,61 | 42,87 | 0,00% | 448,00 |
| 01.07.2024 | 42,49 | 43,16 | 42,35 | 42,87 | 0,78% | 1.198,00 |
| 28.06.2024 | 42,49 | 42,68 | 42,33 | 42,54 | 0,13% | 1.217,00 |
| 27.06.2024 | 43,28 | 43,46 | 42,19 | 42,48 | -2,12% | - |
| 26.06.2024 | 43,32 | 43,56 | 43,28 | 43,40 | 0,17% | 504,00 |
| 25.06.2024 | 43,29 | 43,62 | 43,12 | 43,33 | 0,15% | 460,00 |
| 24.06.2024 | 42,76 | 43,37 | 42,58 | 43,26 | 1,13% | 1.043,00 |
| 21.06.2024 | 42,44 | 43,05 | 42,28 | 42,78 | 0,79% | 735,00 |
| 20.06.2024 | 41,59 | 42,54 | 41,55 | 42,44 | 2,31% | 304,00 |
| 19.06.2024 | 41,66 | 41,68 | 41,35 | 41,48 | -0,61% | 1.450,00 |
| 18.06.2024 | 41,76 | 41,80 | 41,38 | 41,73 | 0,22% | 802,00 |
| 17.06.2024 | 41,36 | 41,66 | 41,00 | 41,64 | 0,55% | 501,00 |
| 14.06.2024 | 41,80 | 42,03 | 41,07 | 41,41 | -3,29% | 341,00 |
| 13.06.2024 | 42,46 | 42,89 | 42,19 | 42,82 | 0,89% | 1.595,00 |
| 12.06.2024 | 43,30 | 43,32 | 42,23 | 42,44 | -1,77% | 3.235,00 |
| 11.06.2024 | 43,21 | 43,44 | 43,12 | 43,21 | 0,00% | 1.391,00 |
| 10.06.2024 | 43,41 | 43,59 | 43,09 | 43,21 | -0,07% | 9.579,00 |
| 07.06.2024 | 42,97 | 43,47 | 42,82 | 43,24 | 0,83% | 1.450,00 |
| 06.06.2024 | 42,83 | 43,37 | 42,77 | 42,88 | -0,10% | 1.036,00 |
| 05.06.2024 | 43,13 | 43,26 | 42,61 | 42,93 | -0,27% | 600,00 |
| 04.06.2024 | 42,68 | 43,05 | 42,44 | 43,04 | 0,77% | 536,00 |
| 03.06.2024 | 42,70 | 43,00 | 42,38 | 42,71 | 0,21% | 221,00 |
| 31.05.2024 | 42,02 | 42,70 | 41,69 | 42,63 | 1,59% | 1.760,00 |
| 30.05.2024 | 41,48 | 42,08 | 41,48 | 41,96 | 0,30% | 62,00 |
| 29.05.2024 | 41,76 | 41,97 | 41,63 | 41,83 | -0,11% | - |
| 28.05.2024 | 41,80 | 41,98 | 41,60 | 41,88 | -0,04% | 482,00 |
| 27.05.2024 | 41,93 | 42,14 | 41,85 | 41,89 | -0,10% | 1.566,00 |
| 24.05.2024 | 42,24 | 42,39 | 41,80 | 41,93 | -0,64% | 841,00 |
| 23.05.2024 | 42,77 | 42,86 | 42,12 | 42,20 | -1,43% | 4.443,00 |
| 22.05.2024 | 42,64 | 43,01 | 42,49 | 42,82 | 0,29% | 2.328,00 |
| 21.05.2024 | 42,18 | 42,75 | 42,18 | 42,69 | 0,96% | 334,00 |
| 20.05.2024 | 42,43 | 42,56 | 42,15 | 42,28 | -0,11% | 190,00 |
| 17.05.2024 | 42,30 | 42,58 | 42,24 | 42,33 | 0,12% | 630,00 |
| 16.05.2024 | 42,17 | 42,56 | 42,13 | 42,28 | 0,36% | 1.127,00 |
| 15.05.2024 | 42,04 | 42,33 | 41,95 | 42,13 | 0,19% | 1.556,00 |
| 14.05.2024 | 41,74 | 42,09 | 41,65 | 42,05 | 0,71% | 307,00 |
| 13.05.2024 | 41,66 | 41,98 | 41,59 | 41,76 | 0,16% | 122,00 |
| 10.05.2024 | 41,44 | 41,80 | 41,37 | 41,69 | 0,51% | 720,00 |
| 09.05.2024 | 41,21 | 41,52 | 41,14 | 41,48 | 0,63% | 70,00 |
| 08.05.2024 | 40,82 | 41,32 | 40,74 | 41,22 | 1,10% | 1.246,00 |
| 07.05.2024 | 40,39 | 40,87 | 40,38 | 40,77 | 0,95% | 3.425,00 |
| 06.05.2024 | 40,43 | 40,65 | 40,31 | 40,39 | -0,27% | 645,00 |
| 03.05.2024 | 41,22 | 41,22 | 40,27 | 40,50 | -1,23% | 410,00 |
| 02.05.2024 | 41,05 | 41,32 | 40,87 | 41,00 | -0,08% | 2.114,00 |
| 30.04.2024 | 40,94 | 41,27 | 40,75 | 41,04 | 0,41% | 1.378,00 |
| 29.04.2024 | 40,52 | 40,92 | 40,44 | 40,87 | 0,82% | 542,00 |
| 26.04.2024 | 40,48 | 41,08 | 40,26 | 40,54 | -0,09% | 252,00 |
| 25.04.2024 | 40,06 | 40,78 | 39,82 | 40,57 | 1,16% | 235,00 |
| 24.04.2024 | 40,30 | 40,33 | 39,64 | 40,11 | 0,16% | 395,00 |
| 23.04.2024 | 40,03 | 40,22 | 39,87 | 40,04 | 0,18% | 130,00 |
| 22.04.2024 | 39,61 | 40,08 | 39,51 | 39,97 | 1,22% | 100,00 |
| 19.04.2024 | 38,73 | 39,67 | 38,58 | 39,49 | 1,84% | 268,00 |
| 18.04.2024 | 38,55 | 38,91 | 38,35 | 38,78 | 0,69% | 111,00 |
| 17.04.2024 | 38,46 | 38,73 | 38,30 | 38,51 | 0,43% | 280,00 |
| 16.04.2024 | 38,45 | 38,66 | 38,30 | 38,35 | -0,45% | 495,00 |
| 15.04.2024 | 38,65 | 38,96 | 38,29 | 38,52 | -0,12% | 830,00 |
| 12.04.2024 | 38,69 | 39,09 | 38,57 | 38,57 | -0,53% | 314,00 |
| 11.04.2024 | 38,83 | 39,00 | 38,57 | 38,77 | -0,03% | 324,00 |
| 10.04.2024 | 38,84 | 39,07 | 38,64 | 38,78 | -0,01% | 946,00 |
| 09.04.2024 | 38,67 | 38,93 | 38,55 | 38,79 | 0,34% | 1.723,00 |
| 08.04.2024 | 38,49 | 38,76 | 38,33 | 38,65 | 0,58% | 1.553,00 |
| 05.04.2024 | 38,35 | 38,67 | 38,24 | 38,43 | 0,25% | 330,00 |
| 04.04.2024 | 39,06 | 39,17 | 38,32 | 38,34 | -1,45% | 50,00 |
| 03.04.2024 | 39,79 | 39,99 | 38,86 | 38,90 | -2,42% | 859,00 |
| 02.04.2024 | 40,27 | 40,65 | 39,80 | 39,86 | -1,41% | 844,00 |
| 28.03.2024 | 40,33 | 40,67 | 40,31 | 40,44 | 0,33% | 724,00 |
| 27.03.2024 | 39,91 | 40,33 | 39,79 | 40,30 | 1,18% | 90,00 |
| 26.03.2024 | 40,07 | 40,07 | 39,71 | 39,83 | -0,33% | 1.500,00 |
| 25.03.2024 | 39,72 | 40,20 | 39,38 | 39,96 | 0,53% | 60,00 |
| 22.03.2024 | 40,60 | 40,85 | 39,72 | 39,75 | -3,82% | 514,00 |
| 21.03.2024 | 41,06 | 41,45 | 40,92 | 41,33 | 0,90% | 2.120,00 |
| 20.03.2024 | 41,16 | 41,33 | 40,81 | 40,96 | -0,34% | 1.040,00 |
| 19.03.2024 | 40,89 | 41,43 | 40,83 | 41,10 | 0,49% | 1.590,00 |
| 18.03.2024 | 40,31 | 41,17 | 40,07 | 40,90 | 1,56% | 1.495,00 |
| 15.03.2024 | 40,80 | 40,86 | 40,23 | 40,27 | -1,19% | 1.375,00 |
| 14.03.2024 | 39,74 | 40,80 | 39,52 | 40,76 | 2,80% | 1.163,00 |
| 13.03.2024 | 39,38 | 39,93 | 39,32 | 39,65 | 0,69% | 814,00 |
| 12.03.2024 | 39,05 | 39,69 | 38,87 | 39,38 | 0,82% | 314,00 |
| 11.03.2024 | 38,32 | 39,12 | 38,31 | 39,06 | 1,93% | 1.335,00 |
| 08.03.2024 | 37,89 | 38,42 | 37,85 | 38,32 | 0,96% | 621,00 |
| 07.03.2024 | 37,97 | 38,26 | 37,82 | 37,95 | -0,22% | 740,00 |
| 06.03.2024 | 36,87 | 38,36 | 36,73 | 38,04 | 3,38% | 1.742,00 |