Börse:
41,435€
0,84%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
41,330€
Ask:
41,540€
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 41,27 | 41,47 | 41,25 | 41,43 | 0,82% | 723,00 |
| 20.09.2021 | 41,30 | 41,38 | 40,65 | 41,09 | -1,01% | 28.776,00 |
| 17.09.2021 | 41,42 | 41,73 | 41,23 | 41,51 | 0,00% | 8.075,00 |
| 16.09.2021 | 41,65 | 42,10 | 41,36 | 41,51 | -0,31% | 11.273,00 |
| 15.09.2021 | 41,08 | 41,73 | 40,88 | 41,64 | 1,54% | 11.151,00 |
| 14.09.2021 | 41,75 | 41,88 | 40,93 | 41,01 | -3,34% | 26.724,00 |
| 13.09.2021 | 43,04 | 43,13 | 42,31 | 42,43 | -0,98% | 72.965,00 |
| 10.09.2021 | 42,96 | 43,12 | 42,64 | 42,85 | 0,05% | 23.187,00 |
| 09.09.2021 | 42,87 | 43,14 | 42,56 | 42,83 | -0,56% | 14.053,00 |
| 08.09.2021 | 42,99 | 43,12 | 42,66 | 43,07 | 0,43% | 9.593,00 |
| 07.09.2021 | 43,16 | 43,20 | 42,63 | 42,88 | -0,69% | 12.184,00 |
| 06.09.2021 | 42,97 | 43,18 | 42,95 | 43,18 | 0,69% | 9.248,00 |
| 03.09.2021 | 42,99 | 43,05 | 42,55 | 42,89 | -0,20% | 19.336,00 |
| 02.09.2021 | 42,30 | 42,97 | 42,14 | 42,97 | 1,58% | 35.017,00 |
| 01.09.2021 | 42,70 | 42,80 | 42,03 | 42,30 | -0,74% | 24.481,00 |
| 31.08.2021 | 42,24 | 42,62 | 41,88 | 42,62 | 1,15% | 25.291,00 |
| 30.08.2021 | 42,08 | 42,31 | 41,92 | 42,13 | 0,42% | 32.559,00 |
| 27.08.2021 | 41,60 | 42,09 | 41,51 | 41,96 | 1,05% | 38.062,00 |
| 26.08.2021 | 41,30 | 41,85 | 41,18 | 41,52 | 0,39% | 18.253,00 |
| 25.08.2021 | 41,09 | 41,61 | 41,00 | 41,36 | 0,93% | 8.983,00 |
| 24.08.2021 | 41,36 | 41,42 | 40,90 | 40,98 | -0,65% | 8.460,00 |
| 23.08.2021 | 41,51 | 41,79 | 41,24 | 41,25 | -0,46% | 16.711,00 |
| 20.08.2021 | 41,12 | 41,61 | 41,01 | 41,44 | 0,44% | 14.031,00 |
| 19.08.2021 | 41,23 | 41,37 | 40,77 | 41,26 | 0,21% | 22.333,00 |
| 18.08.2021 | 41,45 | 41,65 | 41,18 | 41,18 | -0,76% | 20.172,00 |
| 17.08.2021 | 41,07 | 41,58 | 40,85 | 41,49 | 0,90% | 18.019,00 |
| 16.08.2021 | 41,08 | 41,34 | 40,92 | 41,12 | -0,22% | 16.741,00 |
| 13.08.2021 | 41,00 | 41,30 | 40,85 | 41,21 | 0,46% | 9.385,00 |
| 12.08.2021 | 40,79 | 41,17 | 40,79 | 41,02 | -0,12% | 9.368,00 |
| 11.08.2021 | 41,01 | 41,18 | 40,89 | 41,07 | 0,00% | 8.950,00 |
| 10.08.2021 | 40,42 | 41,16 | 40,30 | 41,07 | 1,56% | 23.361,00 |
| 09.08.2021 | 40,20 | 40,47 | 40,13 | 40,44 | 0,45% | 17.738,00 |
| 06.08.2021 | 40,05 | 40,38 | 39,92 | 40,26 | 0,76% | 13.765,00 |
| 05.08.2021 | 39,86 | 40,10 | 39,77 | 39,96 | 0,59% | 14.070,00 |
| 04.08.2021 | 40,24 | 40,54 | 39,56 | 39,72 | -1,37% | 23.574,00 |
| 03.08.2021 | 40,32 | 40,53 | 40,11 | 40,27 | 0,15% | 22.921,00 |
| 02.08.2021 | 40,65 | 40,99 | 40,21 | 40,21 | -0,64% | 27.764,00 |
| 30.07.2021 | 40,67 | 40,98 | 40,22 | 40,47 | -1,05% | 16.101,00 |
| 29.07.2021 | 39,97 | 41,21 | 39,75 | 40,90 | 1,59% | 46.126,00 |
| 28.07.2021 | 40,40 | 40,67 | 40,18 | 40,26 | -0,49% | 9.006,00 |
| 27.07.2021 | 40,26 | 40,57 | 40,05 | 40,46 | 0,17% | 6.963,00 |
| 26.07.2021 | 40,14 | 40,50 | 39,94 | 40,39 | 0,17% | 14.324,00 |
| 23.07.2021 | 39,92 | 40,37 | 39,83 | 40,32 | 1,18% | 12.896,00 |
| 22.07.2021 | 40,19 | 40,38 | 39,63 | 39,85 | -0,70% | 7.066,00 |
| 21.07.2021 | 40,10 | 40,51 | 39,99 | 40,13 | 0,15% | 14.770,00 |
| 20.07.2021 | 39,82 | 40,31 | 39,51 | 40,07 | 0,96% | 17.653,00 |
| 19.07.2021 | 39,90 | 40,04 | 39,17 | 39,69 | -0,85% | 19.291,00 |
| 16.07.2021 | 40,20 | 40,67 | 39,96 | 40,03 | -0,42% | 7.074,00 |
| 15.07.2021 | 40,04 | 40,33 | 39,90 | 40,20 | 0,02% | 11.779,00 |
| 14.07.2021 | 39,71 | 40,27 | 39,56 | 40,19 | 1,02% | 16.151,00 |
| 13.07.2021 | 40,03 | 40,29 | 39,69 | 39,79 | -0,76% | 13.163,00 |
| 12.07.2021 | 39,90 | 40,23 | 39,41 | 40,09 | 0,68% | 13.764,00 |
| 09.07.2021 | 39,20 | 40,39 | 39,13 | 39,82 | 1,78% | 45.356,00 |
| 08.07.2021 | 39,60 | 39,61 | 38,92 | 39,13 | -1,35% | 25.481,00 |
| 07.07.2021 | 39,47 | 39,95 | 39,42 | 39,66 | 0,41% | 13.893,00 |
| 06.07.2021 | 39,96 | 40,18 | 39,21 | 39,50 | -1,55% | 19.678,00 |
| 05.07.2021 | 40,10 | 40,38 | 39,93 | 40,12 | 0,20% | 17.278,00 |
| 02.07.2021 | 40,41 | 40,53 | 40,01 | 40,04 | -0,65% | 10.216,00 |
| 01.07.2021 | 40,38 | 40,67 | 40,09 | 40,30 | 0,25% | 13.285,00 |
| 30.06.2021 | 39,34 | 40,33 | 39,16 | 40,20 | 2,34% | 13.588,00 |
| 29.06.2021 | 39,62 | 39,80 | 39,22 | 39,28 | -0,76% | 9.369,00 |
| 28.06.2021 | 39,93 | 40,10 | 39,51 | 39,58 | -0,45% | 18.590,00 |
| 25.06.2021 | 39,87 | 39,92 | 39,54 | 39,76 | 0,06% | 11.998,00 |
| 24.06.2021 | 39,51 | 39,85 | 39,34 | 39,74 | 0,80% | 12.288,00 |
| 23.06.2021 | 39,74 | 39,77 | 39,40 | 39,42 | -0,37% | 9.403,00 |
| 22.06.2021 | 39,84 | 39,92 | 39,56 | 39,57 | -0,43% | 22.910,00 |
| 21.06.2021 | 39,13 | 39,83 | 38,94 | 39,74 | 2,15% | 22.070,00 |
| 18.06.2021 | 39,42 | 39,48 | 38,64 | 38,90 | -1,22% | 43.981,00 |
| 17.06.2021 | 39,33 | 39,79 | 39,30 | 39,38 | -0,35% | 9.021,00 |
| 16.06.2021 | 39,49 | 39,64 | 39,15 | 39,52 | 0,05% | 31.120,00 |
| 15.06.2021 | 39,75 | 39,96 | 39,39 | 39,50 | -0,38% | 27.142,00 |
| 14.06.2021 | 40,61 | 40,64 | 39,13 | 39,65 | -3,48% | 34.326,00 |
| 11.06.2021 | 41,18 | 41,56 | 40,78 | 41,08 | -0,28% | 47.853,00 |
| 10.06.2021 | 41,11 | 41,55 | 40,94 | 41,20 | 0,50% | 18.240,00 |
| 09.06.2021 | 41,02 | 41,33 | 40,75 | 40,99 | 0,05% | 13.757,00 |
| 08.06.2021 | 41,39 | 41,53 | 40,85 | 40,97 | -1,04% | 21.393,00 |
| 07.06.2021 | 40,80 | 41,42 | 40,61 | 41,40 | 1,22% | 27.709,00 |
| 04.06.2021 | 41,12 | 41,22 | 40,75 | 40,90 | -0,37% | 23.976,00 |
| 03.06.2021 | 40,61 | 41,13 | 40,50 | 41,05 | 1,25% | 10.251,00 |
| 02.06.2021 | 40,47 | 40,81 | 40,39 | 40,55 | 0,38% | 11.363,00 |
| 01.06.2021 | 40,57 | 40,72 | 40,27 | 40,39 | -1,49% | 22.679,00 |
| 31.05.2021 | 40,55 | 41,37 | 40,24 | 41,00 | 1,56% | 12.516,00 |
| 28.05.2021 | 40,67 | 40,88 | 40,33 | 40,37 | 0,25% | 7.639,00 |
| 27.05.2021 | 40,60 | 40,94 | 40,20 | 40,27 | -0,64% | 7.688,00 |
| 26.05.2021 | 40,66 | 40,80 | 40,28 | 40,53 | 0,07% | 13.435,00 |
| 25.05.2021 | 41,23 | 41,28 | 40,40 | 40,50 | -1,68% | 12.119,00 |
| 24.05.2021 | 41,25 | 41,43 | 40,87 | 41,19 | 0,35% | 4.504,00 |
| 21.05.2021 | 40,89 | 41,34 | 40,89 | 41,05 | 0,29% | 7.769,00 |
| 20.05.2021 | 40,54 | 41,07 | 40,37 | 40,93 | 0,75% | 9.950,00 |
| 19.05.2021 | 40,91 | 41,01 | 40,05 | 40,62 | -0,66% | 14.877,00 |
| 18.05.2021 | 41,48 | 41,59 | 40,80 | 40,89 | -0,97% | 12.938,00 |
| 17.05.2021 | 41,39 | 41,62 | 41,15 | 41,29 | -0,29% | 21.103,00 |
| 14.05.2021 | 41,84 | 41,90 | 41,38 | 41,41 | -0,13% | 13.180,00 |
| 13.05.2021 | 40,84 | 41,72 | 40,52 | 41,47 | 1,51% | 6.361,00 |
| 12.05.2021 | 41,35 | 41,94 | 40,81 | 40,85 | -1,60% | 11.053,00 |
| 11.05.2021 | 41,62 | 41,76 | 41,03 | 41,52 | -0,56% | 22.919,00 |
| 10.05.2021 | 41,26 | 42,06 | 41,08 | 41,75 | 1,71% | 21.232,00 |
| 07.05.2021 | 41,08 | 41,15 | 40,60 | 41,05 | 0,07% | 10.568,00 |
| 06.05.2021 | 40,30 | 41,05 | 40,05 | 41,02 | 2,22% | 25.734,00 |
| 05.05.2021 | 39,98 | 40,26 | 39,62 | 40,13 | 0,78% | 11.626,00 |