40,023€
-0,01%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 40,04 | 40,33 | 39,64 | 40,02 | -0,01% | 307,00 |
| 23.04.2024 | 39,99 | 40,22 | 39,87 | 40,03 | 0,10% | 436,00 |
| 22.04.2024 | 39,47 | 40,09 | 39,43 | 39,99 | 1,34% | 358,00 |
| 19.04.2024 | 38,84 | 39,68 | 38,59 | 39,46 | 1,71% | 1.064,00 |
| 18.04.2024 | 38,49 | 38,92 | 38,35 | 38,79 | 0,84% | 604,00 |
| 17.04.2024 | 38,40 | 38,73 | 38,30 | 38,47 | 0,17% | 649,00 |
| 16.04.2024 | 38,56 | 38,67 | 38,30 | 38,41 | -0,36% | 467,00 |
| 15.04.2024 | 38,22 | 38,96 | 38,22 | 38,54 | -0,08% | 2.068,00 |
| 12.04.2024 | 38,66 | 39,08 | 38,56 | 38,57 | -0,19% | 882,00 |
| 11.04.2024 | 38,80 | 38,99 | 38,58 | 38,65 | -0,36% | 3.709,00 |
| 10.04.2024 | 38,82 | 39,07 | 38,70 | 38,79 | -0,06% | 465,00 |
| 09.04.2024 | 38,69 | 38,93 | 38,57 | 38,81 | 0,35% | 1.376,00 |
| 08.04.2024 | 38,42 | 38,77 | 38,30 | 38,68 | 0,70% | 2.266,00 |
| 05.04.2024 | 38,55 | 38,70 | 38,24 | 38,41 | 0,22% | 1.742,00 |
| 04.04.2024 | 38,95 | 39,16 | 38,30 | 38,32 | -1,59% | 2.928,00 |
| 03.04.2024 | 39,89 | 39,98 | 38,87 | 38,94 | -2,34% | 1.084,00 |
| 02.04.2024 | 40,24 | 40,70 | 39,81 | 39,88 | -1,44% | 1.439,00 |
| 28.03.2024 | 40,30 | 40,67 | 40,27 | 40,46 | 0,40% | 1.113,00 |
| 27.03.2024 | 39,79 | 40,34 | 39,79 | 40,30 | 1,28% | 1.160,00 |
| 26.03.2024 | 40,02 | 40,05 | 39,71 | 39,79 | -0,38% | 2.520,00 |
| 25.03.2024 | 39,59 | 40,19 | 39,37 | 39,94 | 0,94% | 1.631,00 |
| 22.03.2024 | 41,49 | 41,58 | 39,56 | 39,57 | -4,62% | 1.006,00 |
| 21.03.2024 | 40,91 | 41,49 | 40,87 | 41,49 | 1,43% | 4.761,00 |
| 20.03.2024 | 41,13 | 41,32 | 40,82 | 40,90 | -0,55% | 605,00 |
| 19.03.2024 | 40,96 | 41,42 | 40,83 | 41,13 | 0,49% | 473,00 |
| 18.03.2024 | 40,28 | 41,17 | 40,14 | 40,93 | 1,68% | 914,00 |
| 15.03.2024 | 40,82 | 40,85 | 40,23 | 40,25 | -1,40% | 879,00 |
| 14.03.2024 | 39,60 | 40,89 | 39,60 | 40,82 | 2,95% | 4.733,00 |
| 13.03.2024 | 39,42 | 40,02 | 39,32 | 39,65 | 0,58% | 2.648,00 |
| 12.03.2024 | 39,06 | 39,69 | 38,86 | 39,42 | 0,95% | 2.092,00 |
| 11.03.2024 | 38,27 | 39,12 | 38,27 | 39,05 | 2,02% | 3.129,00 |
| 08.03.2024 | 37,86 | 38,42 | 37,85 | 38,28 | 1,00% | 327,00 |
| 07.03.2024 | 38,02 | 38,24 | 37,80 | 37,90 | -0,37% | 1.249,00 |
| 06.03.2024 | 36,85 | 38,36 | 36,75 | 38,04 | 3,30% | 828,00 |
| 05.03.2024 | 36,66 | 37,06 | 36,60 | 36,82 | 0,40% | 1.378,00 |
| 04.03.2024 | 37,70 | 37,84 | 36,15 | 36,68 | -2,76% | 1.952,00 |
| 01.03.2024 | 37,92 | 37,95 | 37,57 | 37,72 | -0,40% | 2.570,00 |
| 29.02.2024 | 37,82 | 37,98 | 37,62 | 37,87 | 0,17% | 1.466,00 |
| 28.02.2024 | 37,74 | 37,91 | 37,48 | 37,80 | 0,20% | 300,00 |
| 27.02.2024 | 37,58 | 37,74 | 37,42 | 37,73 | 0,44% | 440,00 |
| 26.02.2024 | 37,93 | 38,16 | 37,44 | 37,56 | -1,18% | 1.711,00 |
| 23.02.2024 | 37,75 | 38,17 | 37,57 | 38,01 | 0,93% | 1.061,00 |
| 22.02.2024 | 37,47 | 37,76 | 37,18 | 37,66 | 0,56% | 18.829,00 |
| 21.02.2024 | 37,24 | 37,47 | 37,07 | 37,45 | 0,62% | 9.981,00 |
| 20.02.2024 | 37,42 | 37,49 | 37,05 | 37,22 | -0,69% | 16.163,00 |
| 19.02.2024 | 37,27 | 37,48 | 37,11 | 37,48 | 0,73% | 17.551,00 |
| 16.02.2024 | 37,37 | 37,89 | 37,16 | 37,21 | -0,11% | 26.533,00 |
| 15.02.2024 | 37,66 | 37,79 | 37,25 | 37,25 | -1,06% | 21.968,00 |
| 14.02.2024 | 37,52 | 37,65 | 37,37 | 37,65 | 0,53% | 35.126,00 |
| 13.02.2024 | 37,71 | 37,74 | 37,31 | 37,45 | -0,11% | 16.015,00 |
| 12.02.2024 | 37,19 | 37,68 | 37,10 | 37,49 | 0,83% | 18.602,00 |
| 09.02.2024 | 37,16 | 37,35 | 37,01 | 37,18 | 0,00% | 17.514,00 |
| 08.02.2024 | 37,32 | 37,54 | 37,00 | 37,18 | -0,69% | 27.983,00 |
| 07.02.2024 | 37,68 | 37,83 | 37,26 | 37,44 | -0,61% | 26.820,00 |
| 06.02.2024 | 37,95 | 37,97 | 37,54 | 37,67 | -0,37% | 13.581,00 |
| 05.02.2024 | 38,59 | 38,59 | 37,81 | 37,81 | -1,41% | 51.988,00 |
| 02.02.2024 | 38,31 | 38,49 | 37,90 | 38,35 | 0,03% | 26.130,00 |
| 01.02.2024 | 37,17 | 38,34 | 37,00 | 38,34 | 3,06% | 31.941,00 |
| 31.01.2024 | 37,35 | 37,54 | 37,06 | 37,20 | -0,40% | 26.544,00 |
| 30.01.2024 | 37,30 | 37,47 | 37,11 | 37,35 | -0,13% | 25.642,00 |
| 29.01.2024 | 37,01 | 37,55 | 36,91 | 37,40 | 0,97% | 27.677,00 |
| 26.01.2024 | 37,12 | 37,27 | 36,92 | 37,04 | -0,11% | 18.721,00 |
| 25.01.2024 | 36,90 | 37,18 | 36,62 | 37,08 | 0,84% | 27.978,00 |
| 24.01.2024 | 37,21 | 37,39 | 36,68 | 36,77 | -1,16% | 27.006,00 |
| 23.01.2024 | 37,01 | 37,42 | 36,90 | 37,20 | 0,24% | 15.601,00 |
| 22.01.2024 | 37,00 | 37,36 | 36,86 | 37,11 | 0,19% | 25.357,00 |
| 19.01.2024 | 37,25 | 37,35 | 36,91 | 37,04 | -0,35% | 14.250,00 |
| 18.01.2024 | 37,45 | 37,58 | 36,90 | 37,17 | -0,93% | 28.990,00 |
| 17.01.2024 | 37,50 | 37,87 | 37,41 | 37,52 | -0,11% | 22.781,00 |
| 16.01.2024 | 37,84 | 38,16 | 37,54 | 37,56 | -1,16% | 35.578,00 |
| 15.01.2024 | 37,85 | 38,10 | 37,62 | 38,00 | 0,77% | 27.960,00 |
| 12.01.2024 | 37,91 | 38,11 | 37,63 | 37,71 | -0,29% | 26.785,00 |
| 11.01.2024 | 37,62 | 37,82 | 37,32 | 37,82 | 0,93% | 26.554,00 |
| 10.01.2024 | 38,16 | 38,53 | 37,35 | 37,47 | -2,01% | 33.749,00 |
| 09.01.2024 | 38,24 | 38,34 | 38,00 | 38,24 | 0,10% | 21.712,00 |
| 08.01.2024 | 37,85 | 38,29 | 37,78 | 38,20 | 0,71% | 17.708,00 |
| 05.01.2024 | 37,93 | 38,16 | 37,72 | 37,93 | -0,11% | 25.273,00 |
| 04.01.2024 | 37,98 | 38,32 | 37,78 | 37,97 | 0,21% | 21.428,00 |
| 03.01.2024 | 37,93 | 38,33 | 37,80 | 37,89 | -0,11% | 35.462,00 |
| 02.01.2024 | 36,47 | 38,06 | 36,47 | 37,93 | 4,29% | 46.902,00 |
| 29.12.2023 | 36,39 | 36,39 | 36,21 | 36,37 | 0,39% | 25.059,00 |
| 28.12.2023 | 36,23 | 36,40 | 36,10 | 36,23 | 0,22% | 89.022,00 |
| 27.12.2023 | 36,75 | 36,75 | 36,09 | 36,15 | -1,47% | 69.704,00 |
| 22.12.2023 | 36,64 | 36,90 | 36,47 | 36,69 | 0,03% | 46.277,00 |
| 21.12.2023 | 36,98 | 37,12 | 36,46 | 36,68 | -0,60% | 81.657,00 |
| 20.12.2023 | 38,11 | 38,11 | 36,90 | 36,90 | -4,40% | 64.133,00 |
| 19.12.2023 | 38,84 | 38,84 | 38,44 | 38,60 | -0,23% | 58.599,00 |
| 18.12.2023 | 38,40 | 38,83 | 38,20 | 38,69 | 0,81% | 122.459,00 |
| 15.12.2023 | 38,42 | 38,71 | 38,25 | 38,38 | 0,34% | 30.152,00 |
| 14.12.2023 | 38,71 | 38,99 | 38,25 | 38,25 | -0,91% | 55.437,00 |
| 13.12.2023 | 38,46 | 38,60 | 38,05 | 38,60 | 0,78% | 23.735,00 |
| 12.12.2023 | 38,45 | 38,57 | 38,30 | 38,30 | -0,31% | 29.217,00 |
| 11.12.2023 | 38,49 | 38,70 | 38,34 | 38,42 | -0,05% | 37.084,00 |
| 08.12.2023 | 38,41 | 38,58 | 38,26 | 38,44 | 0,60% | 22.518,00 |
| 07.12.2023 | 38,38 | 38,65 | 38,17 | 38,21 | -0,80% | 24.478,00 |
| 06.12.2023 | 39,68 | 39,68 | 37,98 | 38,52 | -2,41% | 45.651,00 |
| 05.12.2023 | 39,21 | 39,65 | 39,03 | 39,47 | 0,48% | 18.154,00 |
| 04.12.2023 | 39,31 | 39,71 | 39,12 | 39,28 | 0,54% | 33.605,00 |
| 01.12.2023 | 38,64 | 39,21 | 38,53 | 39,07 | 1,27% | 21.336,00 |
| 30.11.2023 | 38,18 | 38,58 | 38,00 | 38,58 | 1,23% | 16.428,00 |