38,340€
0,84%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2023 | 38,27 | 38,39 | 38,07 | 38,33 | 0,72% | - |
| 29.11.2023 | 38,11 | 38,27 | 38,04 | 38,06 | -0,03% | 568,00 |
| 28.11.2023 | 37,93 | 38,25 | 37,73 | 38,07 | 0,66% | 387,00 |
| 27.11.2023 | 37,74 | 38,06 | 37,69 | 37,82 | -0,04% | 580,00 |
| 24.11.2023 | 37,95 | 37,96 | 37,73 | 37,83 | -0,34% | 4,00 |
| 23.11.2023 | 37,71 | 38,02 | 37,68 | 37,96 | 0,40% | 1.740,00 |
| 22.11.2023 | 37,37 | 37,95 | 37,28 | 37,81 | 1,22% | 645,00 |
| 21.11.2023 | 37,28 | 37,45 | 37,07 | 37,36 | 0,09% | 604,00 |
| 20.11.2023 | 37,43 | 37,49 | 37,15 | 37,32 | -0,05% | 400,00 |
| 17.11.2023 | 37,58 | 37,68 | 37,25 | 37,34 | -0,49% | 550,00 |
| 16.11.2023 | 37,54 | 37,73 | 36,99 | 37,53 | -0,19% | 483,00 |
| 15.11.2023 | 37,03 | 37,60 | 37,03 | 37,60 | 1,70% | 6.390,00 |
| 14.11.2023 | 37,40 | 37,49 | 36,90 | 36,97 | -1,14% | 2.627,00 |
| 13.11.2023 | 37,38 | 37,63 | 37,32 | 37,39 | -0,19% | 1.152,00 |
| 10.11.2023 | 37,73 | 38,02 | 37,20 | 37,46 | -0,37% | 3.704,00 |
| 09.11.2023 | 37,60 | 37,83 | 37,38 | 37,60 | 0,19% | 650,00 |
| 08.11.2023 | 37,89 | 38,17 | 37,42 | 37,53 | -0,91% | 280,00 |
| 07.11.2023 | 37,73 | 38,07 | 37,73 | 37,88 | 0,13% | 963,00 |
| 06.11.2023 | 37,91 | 38,13 | 37,67 | 37,83 | -0,18% | 60,00 |
| 03.11.2023 | 38,24 | 38,45 | 37,82 | 37,90 | -0,64% | 255,00 |
| 02.11.2023 | 37,83 | 38,48 | 37,34 | 38,14 | 0,87% | 2.455,00 |
| 01.11.2023 | 38,02 | 38,35 | 37,62 | 37,81 | -0,43% | 625,00 |
| 31.10.2023 | 37,92 | 38,24 | 37,67 | 37,98 | 0,22% | 260,00 |
| 30.10.2023 | 37,47 | 38,08 | 37,25 | 37,89 | 1,87% | 4.713,00 |
| 27.10.2023 | 37,63 | 38,12 | 37,11 | 37,20 | 0,04% | 1.968,00 |
| 26.10.2023 | 40,26 | 40,76 | 37,04 | 37,18 | -8,22% | 4.736,00 |
| 25.10.2023 | 40,15 | 40,65 | 40,04 | 40,51 | 0,87% | 372,00 |
| 24.10.2023 | 39,66 | 40,25 | 39,45 | 40,16 | 0,40% | 1.990,00 |
| 23.10.2023 | 40,39 | 40,43 | 39,50 | 40,00 | -0,77% | 268,00 |
| 20.10.2023 | 40,27 | 40,63 | 40,02 | 40,31 | 0,02% | - |
| 19.10.2023 | 40,90 | 41,00 | 40,17 | 40,30 | -1,49% | 294,00 |
| 18.10.2023 | 40,77 | 41,15 | 40,61 | 40,91 | 0,20% | 760,00 |
| 17.10.2023 | 40,60 | 40,84 | 40,34 | 40,83 | 0,49% | 121,00 |
| 16.10.2023 | 40,45 | 40,81 | 40,39 | 40,63 | 0,15% | 105,00 |
| 13.10.2023 | 40,10 | 40,67 | 39,96 | 40,57 | 1,15% | 578,00 |
| 12.10.2023 | 40,10 | 40,41 | 39,67 | 40,11 | 0,02% | 1.000,00 |
| 11.10.2023 | 40,09 | 40,36 | 39,96 | 40,10 | 0,10% | 544,00 |
| 10.10.2023 | 40,45 | 41,08 | 40,05 | 40,06 | -0,82% | 644,00 |
| 09.10.2023 | 39,60 | 40,43 | 39,50 | 40,39 | 1,69% | 160,00 |
| 06.10.2023 | 39,78 | 39,98 | 39,38 | 39,72 | -0,21% | 5.210,00 |
| 05.10.2023 | 39,53 | 40,02 | 39,12 | 39,81 | 1,44% | 7.125,00 |
| 04.10.2023 | 39,26 | 39,66 | 39,06 | 39,24 | -0,14% | 841,00 |
| 03.10.2023 | 39,65 | 39,79 | 39,11 | 39,30 | -0,95% | 923,00 |
| 02.10.2023 | 39,91 | 40,06 | 39,46 | 39,67 | -0,25% | 326,00 |
| 29.09.2023 | 39,87 | 40,04 | 39,59 | 39,77 | -0,30% | 90,00 |
| 28.09.2023 | 39,95 | 40,00 | 39,64 | 39,89 | 0,03% | 1.402,00 |
| 27.09.2023 | 39,79 | 39,99 | 39,64 | 39,88 | 0,63% | 602,00 |
| 26.09.2023 | 39,69 | 39,85 | 39,58 | 39,63 | -0,25% | 1.524,00 |
| 25.09.2023 | 39,92 | 39,96 | 39,59 | 39,73 | -0,08% | 499,00 |
| 22.09.2023 | 40,38 | 40,45 | 39,74 | 39,76 | -1,23% | 550,00 |
| 21.09.2023 | 40,41 | 40,51 | 40,10 | 40,26 | -0,14% | 300,00 |
| 20.09.2023 | 40,38 | 40,57 | 40,20 | 40,31 | 0,00% | 536,00 |
| 19.09.2023 | 40,62 | 40,72 | 40,26 | 40,31 | -0,58% | 40,00 |
| 18.09.2023 | 40,96 | 40,98 | 40,48 | 40,55 | -0,78% | 860,00 |
| 15.09.2023 | 41,48 | 41,48 | 40,85 | 40,87 | -1,36% | 1.294,00 |
| 14.09.2023 | 40,81 | 41,49 | 40,70 | 41,43 | -0,62% | 838,00 |
| 13.09.2023 | 41,80 | 41,91 | 41,56 | 41,69 | -0,26% | 1.153,00 |
| 12.09.2023 | 41,39 | 41,96 | 41,32 | 41,80 | 0,67% | 2.200,00 |
| 11.09.2023 | 41,22 | 41,71 | 41,08 | 41,52 | 0,75% | 1.287,00 |
| 08.09.2023 | 40,85 | 41,21 | 40,65 | 41,21 | 0,82% | 1.985,00 |
| 07.09.2023 | 40,64 | 40,99 | 40,56 | 40,88 | 0,71% | 200,00 |
| 06.09.2023 | 41,12 | 41,26 | 40,54 | 40,59 | -1,30% | 15,00 |
| 05.09.2023 | 41,17 | 41,46 | 40,99 | 41,12 | -0,27% | 320,00 |
| 04.09.2023 | 41,00 | 41,24 | 40,80 | 41,23 | 0,67% | 405,00 |
| 01.09.2023 | 40,94 | 41,12 | 40,65 | 40,96 | 0,43% | 1.345,00 |
| 31.08.2023 | 40,88 | 41,26 | 40,76 | 40,78 | 0,00% | 270,00 |
| 30.08.2023 | 40,69 | 40,83 | 40,42 | 40,78 | 0,38% | 1.151,00 |
| 29.08.2023 | 40,68 | 40,88 | 40,25 | 40,63 | -0,06% | 100,00 |
| 28.08.2023 | 40,49 | 40,81 | 40,41 | 40,65 | 0,57% | 670,00 |
| 25.08.2023 | 40,32 | 40,61 | 40,18 | 40,42 | 0,65% | 600,00 |
| 24.08.2023 | 39,74 | 40,26 | 39,64 | 40,16 | 1,18% | 1.015,00 |
| 23.08.2023 | 39,35 | 39,76 | 39,26 | 39,69 | 0,66% | 545,00 |
| 22.08.2023 | 39,13 | 39,62 | 39,13 | 39,43 | 0,55% | 1.490,00 |
| 21.08.2023 | 39,44 | 39,58 | 39,08 | 39,22 | -0,62% | 6.106,00 |
| 18.08.2023 | 39,25 | 39,67 | 39,04 | 39,46 | 0,79% | 878,00 |
| 17.08.2023 | 39,40 | 39,51 | 39,09 | 39,15 | -0,42% | 401,00 |
| 16.08.2023 | 39,50 | 39,60 | 39,29 | 39,32 | -0,47% | 212,00 |
| 15.08.2023 | 39,96 | 40,06 | 39,33 | 39,50 | -1,08% | 561,00 |
| 14.08.2023 | 39,99 | 40,36 | 39,79 | 39,93 | -0,05% | 93,00 |
| 11.08.2023 | 40,03 | 40,09 | 39,84 | 39,95 | -0,15% | 1.060,00 |
| 10.08.2023 | 40,30 | 40,34 | 39,94 | 40,01 | -1,48% | 10.010,00 |
| 09.08.2023 | 40,31 | 40,61 | 40,16 | 40,61 | 0,54% | 83,00 |
| 08.08.2023 | 40,11 | 40,42 | 39,97 | 40,39 | 0,35% | 870,00 |
| 07.08.2023 | 40,26 | 40,29 | 39,92 | 40,25 | 0,70% | 407,00 |
| 04.08.2023 | 40,55 | 41,13 | 39,85 | 39,97 | -1,24% | 446,00 |
| 03.08.2023 | 40,85 | 41,00 | 40,37 | 40,47 | -0,66% | 330,00 |
| 02.08.2023 | 40,99 | 41,27 | 40,28 | 40,74 | -0,78% | 998,00 |
| 01.08.2023 | 41,22 | 42,10 | 40,94 | 41,06 | -0,24% | 2.870,00 |
| 31.07.2023 | 41,32 | 41,44 | 41,03 | 41,16 | -0,24% | 4.280,00 |
| 28.07.2023 | 41,69 | 41,83 | 41,24 | 41,26 | -0,86% | 335,00 |
| 27.07.2023 | 41,03 | 41,78 | 40,89 | 41,62 | 1,38% | - |
| 26.07.2023 | 41,14 | 41,42 | 40,98 | 41,06 | -0,18% | 394,00 |
| 25.07.2023 | 41,22 | 41,37 | 40,93 | 41,13 | -0,19% | 487,00 |
| 24.07.2023 | 40,97 | 41,38 | 40,83 | 41,21 | 0,54% | 443,00 |
| 21.07.2023 | 41,04 | 41,21 | 40,77 | 40,99 | -0,07% | 1.594,00 |
| 20.07.2023 | 40,52 | 41,13 | 40,50 | 41,02 | 1,28% | 908,00 |
| 19.07.2023 | 40,45 | 40,85 | 40,39 | 40,50 | 0,20% | 89,00 |
| 18.07.2023 | 40,33 | 40,69 | 40,27 | 40,42 | 0,15% | 4.970,00 |
| 17.07.2023 | 40,45 | 40,62 | 40,23 | 40,36 | -0,44% | 1.128,00 |
| 14.07.2023 | 40,53 | 40,76 | 40,37 | 40,54 | -0,15% | 50,00 |