53,805€
0,44%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,51 | 54,05 | 53,38 | 53,81 | 0,44% | - |
| 21.11.2024 | 53,22 | 53,65 | 52,94 | 53,57 | 1,11% | - |
| 20.11.2024 | 52,79 | 53,20 | 52,67 | 52,98 | 0,53% | 31.395,00 |
| 19.11.2024 | 53,11 | 53,49 | 52,70 | 52,70 | -0,83% | 15.794,00 |
| 18.11.2024 | 53,20 | 53,49 | 52,77 | 53,14 | -0,11% | 17.329,00 |
| 15.11.2024 | 52,27 | 53,34 | 52,01 | 53,20 | 1,12% | 17.891,00 |
| 14.11.2024 | 52,34 | 52,71 | 51,70 | 52,61 | 0,50% | 18.994,00 |
| 13.11.2024 | 51,06 | 52,48 | 51,01 | 52,35 | 1,81% | 32.654,00 |
| 12.11.2024 | 50,57 | 51,50 | 50,51 | 51,42 | 1,36% | 16.084,00 |
| 11.11.2024 | 50,59 | 51,38 | 50,40 | 50,73 | 0,63% | 17.537,00 |
| 08.11.2024 | 49,79 | 50,71 | 49,65 | 50,41 | 1,50% | 45.760,00 |
| 07.11.2024 | 50,60 | 50,76 | 49,61 | 49,67 | -2,04% | 38.342,00 |
| 06.11.2024 | 50,15 | 51,39 | 50,00 | 50,70 | 2,32% | 65.713,00 |
| 05.11.2024 | 49,69 | 49,69 | 49,24 | 49,55 | 0,12% | 27.493,00 |
| 04.11.2024 | 49,58 | 49,80 | 49,16 | 49,49 | -0,70% | 69.372,00 |
| 01.11.2024 | 49,81 | 50,27 | 49,58 | 49,84 | 0,08% | 33.874,00 |
| 31.10.2024 | 46,41 | 50,49 | 46,30 | 49,80 | 6,67% | 182.870,00 |
| 30.10.2024 | 46,20 | 46,69 | 46,02 | 46,69 | 1,04% | 10.734,00 |
| 29.10.2024 | 46,45 | 46,69 | 46,20 | 46,21 | -0,75% | 27.360,00 |
| 28.10.2024 | 46,34 | 46,56 | 45,96 | 46,56 | 1,23% | 12.031,00 |
| 25.10.2024 | 46,04 | 46,34 | 45,99 | 45,99 | 0,14% | 16.822,00 |
| 24.10.2024 | 46,18 | 46,40 | 45,91 | 45,93 | -0,70% | 11.347,00 |
| 23.10.2024 | 46,38 | 46,52 | 46,01 | 46,25 | -0,17% | 15.341,00 |
| 22.10.2024 | 45,40 | 46,38 | 45,21 | 46,33 | 2,05% | 17.214,00 |
| 21.10.2024 | 45,77 | 45,85 | 45,26 | 45,40 | -0,62% | 9.518,00 |
| 18.10.2024 | 46,00 | 46,42 | 45,05 | 45,69 | -0,49% | 9.427,00 |
| 17.10.2024 | 46,06 | 46,55 | 45,91 | 45,91 | -0,86% | 9.513,00 |
| 16.10.2024 | 45,91 | 46,38 | 45,79 | 46,31 | 0,96% | 10.814,00 |
| 15.10.2024 | 45,78 | 46,19 | 45,65 | 45,87 | 0,21% | 30.939,00 |
| 14.10.2024 | 45,80 | 45,85 | 45,25 | 45,78 | 0,60% | 18.643,00 |
| 11.10.2024 | 45,56 | 45,72 | 45,26 | 45,50 | 0,22% | 15.703,00 |
| 10.10.2024 | 46,00 | 46,25 | 45,40 | 45,40 | -1,24% | 8.204,00 |
| 09.10.2024 | 45,20 | 46,00 | 45,11 | 45,97 | 1,55% | 16.686,00 |
| 08.10.2024 | 45,53 | 45,68 | 45,09 | 45,27 | -0,55% | 18.279,00 |
| 07.10.2024 | 45,56 | 45,79 | 45,25 | 45,52 | -0,08% | 15.111,00 |
| 04.10.2024 | 45,40 | 45,76 | 45,22 | 45,56 | 1,12% | 12.635,00 |
| 03.10.2024 | 45,92 | 46,01 | 45,05 | 45,05 | -1,42% | 15.328,00 |
| 02.10.2024 | 45,91 | 46,37 | 45,66 | 45,70 | -0,79% | 11.292,00 |
| 01.10.2024 | 45,73 | 46,32 | 45,73 | 46,07 | 0,44% | 24.059,00 |
| 30.09.2024 | 45,97 | 46,04 | 45,28 | 45,87 | 0,25% | 28.384,00 |
| 27.09.2024 | 45,89 | 46,11 | 45,74 | 45,75 | 0,23% | 18.900,00 |
| 26.09.2024 | 45,86 | 46,12 | 45,51 | 45,65 | -0,75% | 21.069,00 |
| 25.09.2024 | 45,53 | 46,00 | 45,53 | 45,99 | 0,01% | 9.358,00 |
| 24.09.2024 | 45,95 | 46,05 | 45,69 | 45,99 | 0,01% | 7.864,00 |
| 23.09.2024 | 45,10 | 46,01 | 44,98 | 45,98 | 2,29% | 20.143,00 |
| 20.09.2024 | 45,01 | 45,20 | 44,81 | 44,95 | 0,10% | 8.844,00 |
| 19.09.2024 | 45,80 | 45,80 | 44,85 | 44,91 | -1,35% | 26.408,00 |
| 18.09.2024 | 45,49 | 45,91 | 45,25 | 45,52 | -0,20% | 16.594,00 |
| 17.09.2024 | 46,55 | 46,60 | 45,32 | 45,61 | -1,81% | 26.372,00 |
| 16.09.2024 | 46,80 | 46,91 | 46,41 | 46,45 | -2,82% | 31.839,00 |
| 13.09.2024 | 47,67 | 48,25 | 47,15 | 47,80 | 0,46% | 61.009,00 |
| 12.09.2024 | 48,34 | 48,46 | 47,50 | 47,58 | -1,61% | 22.434,00 |
| 11.09.2024 | 48,86 | 49,18 | 47,64 | 48,36 | -1,46% | 98.338,00 |
| 10.09.2024 | 48,88 | 49,21 | 48,88 | 49,08 | -0,10% | 36.491,00 |
| 09.09.2024 | 48,73 | 49,13 | 48,54 | 49,13 | 1,39% | 22.868,00 |
| 06.09.2024 | 48,93 | 49,16 | 48,32 | 48,45 | -0,76% | 56.201,00 |
| 05.09.2024 | 49,38 | 49,48 | 48,82 | 48,82 | -0,97% | 15.984,00 |
| 04.09.2024 | 48,51 | 49,40 | 48,51 | 49,30 | 0,93% | 20.765,00 |
| 03.09.2024 | 48,87 | 49,40 | 48,64 | 48,85 | 0,13% | 33.806,00 |
| 02.09.2024 | 48,74 | 48,98 | 48,51 | 48,78 | 0,49% | 28.449,00 |
| 30.08.2024 | 48,19 | 48,56 | 48,10 | 48,54 | 0,88% | 18.965,00 |
| 29.08.2024 | 48,09 | 48,32 | 47,85 | 48,12 | 0,68% | 46.118,00 |
| 28.08.2024 | 47,54 | 48,11 | 47,51 | 47,79 | 0,95% | 40.053,00 |
| 27.08.2024 | 47,29 | 47,42 | 47,12 | 47,34 | 0,36% | 15.114,00 |
| 26.08.2024 | 46,81 | 47,50 | 46,71 | 47,17 | 0,87% | 23.369,00 |
| 23.08.2024 | 46,60 | 46,83 | 46,50 | 46,77 | 0,09% | 12.157,00 |
| 22.08.2024 | 46,41 | 46,73 | 46,28 | 46,73 | 0,90% | 9.113,00 |
| 21.08.2024 | 46,37 | 46,65 | 46,19 | 46,31 | 0,32% | 16.718,00 |
| 20.08.2024 | 46,27 | 46,43 | 46,08 | 46,16 | -0,28% | 15.519,00 |
| 19.08.2024 | 46,54 | 46,73 | 46,29 | 46,29 | -0,45% | 6.332,00 |
| 16.08.2024 | 46,38 | 46,53 | 46,05 | 46,50 | 0,41% | 12.825,00 |
| 15.08.2024 | 46,57 | 46,75 | 46,11 | 46,31 | -0,32% | 12.534,00 |
| 14.08.2024 | 46,64 | 46,65 | 46,11 | 46,46 | 0,19% | 9.572,00 |
| 13.08.2024 | 46,17 | 46,62 | 45,89 | 46,37 | 0,69% | 62.745,00 |
| 12.08.2024 | 46,11 | 46,45 | 45,91 | 46,05 | -0,45% | 21.887,00 |
| 09.08.2024 | 46,31 | 46,33 | 46,00 | 46,26 | 0,26% | 23.284,00 |
| 08.08.2024 | 45,55 | 46,59 | 45,53 | 46,14 | 0,83% | 20.198,00 |
| 07.08.2024 | 45,69 | 46,40 | 45,34 | 45,76 | 0,77% | 32.096,00 |
| 06.08.2024 | 45,10 | 45,88 | 45,10 | 45,41 | 0,97% | 53.201,00 |
| 05.08.2024 | 46,18 | 46,49 | 44,75 | 44,98 | -3,28% | 137.036,00 |
| 02.08.2024 | 46,13 | 47,10 | 45,63 | 46,50 | 0,51% | 71.747,00 |
| 01.08.2024 | 45,29 | 46,37 | 45,21 | 46,27 | 2,33% | 77.976,00 |
| 31.07.2024 | 46,51 | 47,00 | 43,91 | 45,21 | -3,22% | 232.131,00 |
| 30.07.2024 | 46,81 | 47,00 | 46,51 | 46,72 | -0,13% | 20.404,00 |
| 29.07.2024 | 46,42 | 46,86 | 46,25 | 46,78 | 0,81% | 26.243,00 |
| 26.07.2024 | 45,92 | 46,40 | 45,70 | 46,40 | 0,84% | 32.691,00 |
| 25.07.2024 | 45,48 | 46,55 | 45,46 | 46,02 | 1,02% | 45.673,00 |
| 24.07.2024 | 45,31 | 45,66 | 44,88 | 45,55 | 0,39% | 42.423,00 |
| 23.07.2024 | 45,36 | 45,85 | 45,18 | 45,38 | -0,04% | 22.737,00 |
| 22.07.2024 | 45,36 | 45,50 | 45,16 | 45,40 | -0,23% | 21.045,00 |
| 19.07.2024 | 45,50 | 45,65 | 45,20 | 45,50 | 0,55% | 15.210,00 |
| 18.07.2024 | 45,20 | 45,72 | 44,90 | 45,25 | 0,29% | 30.927,00 |
| 17.07.2024 | 44,12 | 45,20 | 43,81 | 45,12 | 2,32% | 91.101,00 |
| 16.07.2024 | 43,81 | 44,30 | 43,67 | 44,10 | 0,65% | 13.373,00 |
| 15.07.2024 | 43,79 | 44,09 | 43,50 | 43,81 | 0,10% | 24.787,00 |
| 12.07.2024 | 43,34 | 43,85 | 43,24 | 43,77 | 1,32% | 42.855,00 |
| 11.07.2024 | 43,39 | 43,39 | 42,83 | 43,20 | 0,07% | 12.776,00 |
| 10.07.2024 | 43,27 | 43,52 | 43,01 | 43,17 | -0,22% | 13.133,00 |
| 09.07.2024 | 42,48 | 43,50 | 42,44 | 43,26 | 1,80% | 11.428,00 |
| 08.07.2024 | 42,40 | 42,85 | 42,40 | 42,50 | 0,15% | 9.115,00 |