Börse:
41,985€
2,30%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
41,960€
Ask:
42,010€
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 41,09 | 41,77 | 41,09 | 41,77 | 1,87% | 2.484,00 |
| 07.05.2021 | 41,08 | 41,11 | 40,65 | 41,01 | 0,29% | 1.858,00 |
| 06.05.2021 | 40,31 | 40,89 | 40,10 | 40,89 | 1,89% | 3.789,00 |
| 05.05.2021 | 39,93 | 40,18 | 39,62 | 40,13 | 0,80% | 1.762,00 |
| 04.05.2021 | 40,13 | 40,47 | 39,78 | 39,81 | -1,08% | 3.645,00 |
| 03.05.2021 | 39,81 | 40,32 | 39,64 | 40,24 | 2,59% | 1.400,00 |
| 30.04.2021 | 38,35 | 39,57 | 38,26 | 39,23 | 2,72% | 378,00 |
| 29.04.2021 | 39,06 | 39,19 | 37,73 | 38,19 | -2,22% | 917,00 |
| 28.04.2021 | 39,07 | 39,64 | 38,88 | 39,05 | 0,09% | 4.433,00 |
| 27.04.2021 | 39,19 | 39,30 | 38,94 | 39,02 | 0,08% | 135,00 |
| 26.04.2021 | 39,20 | 39,40 | 38,97 | 38,99 | -0,28% | 1.261,00 |
| 23.04.2021 | 38,76 | 39,25 | 38,24 | 39,10 | -0,33% | 3.205,00 |
| 22.04.2021 | 39,52 | 39,75 | 39,14 | 39,23 | -1,00% | 2.480,00 |
| 21.04.2021 | 38,87 | 40,19 | 38,73 | 39,62 | 0,74% | 5.491,00 |
| 20.04.2021 | 40,29 | 40,33 | 37,44 | 39,33 | -9,67% | 11.738,00 |
| 19.04.2021 | 43,87 | 43,92 | 43,21 | 43,54 | 0,06% | 1.623,00 |
| 16.04.2021 | 43,16 | 43,56 | 43,03 | 43,52 | 0,33% | 860,00 |
| 15.04.2021 | 42,94 | 43,39 | 42,84 | 43,37 | 0,99% | 1.335,00 |
| 14.04.2021 | 42,74 | 43,12 | 42,40 | 42,95 | -0,05% | 2.784,00 |
| 13.04.2021 | 43,52 | 43,67 | 42,77 | 42,97 | -0,56% | 2.403,00 |
| 12.04.2021 | 43,25 | 43,61 | 43,14 | 43,21 | -0,02% | 3.368,00 |
| 09.04.2021 | 43,26 | 43,63 | 43,16 | 43,22 | -0,05% | 300,00 |
| 08.04.2021 | 43,13 | 43,31 | 42,85 | 43,24 | 0,82% | 485,00 |
| 07.04.2021 | 43,44 | 43,52 | 42,83 | 42,89 | -1,49% | 4.837,00 |
| 06.04.2021 | 43,45 | 43,72 | 43,23 | 43,54 | 0,43% | 1.517,00 |
| 01.04.2021 | 43,66 | 43,74 | 42,77 | 43,35 | -0,69% | 693,00 |
| 31.03.2021 | 43,66 | 43,80 | 43,41 | 43,65 | -0,41% | 682,00 |
| 30.03.2021 | 44,46 | 44,85 | 43,78 | 43,83 | -1,04% | 2.586,00 |
| 29.03.2021 | 44,26 | 44,63 | 43,87 | 44,29 | 0,54% | 2.623,00 |
| 26.03.2021 | 42,76 | 44,12 | 42,76 | 44,05 | 3,84% | 1.792,00 |
| 25.03.2021 | 41,99 | 42,44 | 41,28 | 42,42 | 0,87% | 3.791,00 |
| 24.03.2021 | 41,90 | 42,26 | 41,73 | 42,06 | -1,58% | 3.910,00 |
| 23.03.2021 | 43,22 | 43,52 | 42,73 | 42,73 | -1,09% | 2.240,00 |
| 22.03.2021 | 42,37 | 43,22 | 42,11 | 43,20 | 1,04% | 1.628,00 |
| 19.03.2021 | 42,46 | 43,05 | 42,20 | 42,76 | 0,51% | 4.967,00 |
| 18.03.2021 | 41,63 | 42,59 | 41,44 | 42,54 | 2,54% | 5.096,00 |
| 17.03.2021 | 41,54 | 41,77 | 41,06 | 41,49 | -0,44% | 1.998,00 |
| 16.03.2021 | 41,81 | 41,95 | 41,08 | 41,67 | -0,19% | 2.142,00 |
| 15.03.2021 | 40,76 | 41,88 | 40,71 | 41,75 | 2,42% | 3.764,00 |
| 12.03.2021 | 40,06 | 40,80 | 39,95 | 40,77 | 1,38% | 1.592,00 |
| 11.03.2021 | 40,60 | 40,62 | 39,98 | 40,21 | -0,63% | 1.402,00 |
| 10.03.2021 | 40,03 | 40,62 | 39,90 | 40,47 | 0,75% | 2.885,00 |
| 09.03.2021 | 39,71 | 40,19 | 39,15 | 40,17 | 2,63% | 5.847,00 |
| 08.03.2021 | 38,20 | 39,30 | 37,96 | 39,14 | 4,30% | 7.036,00 |
| 05.03.2021 | 37,01 | 37,68 | 36,82 | 37,52 | 1,63% | 1.552,00 |
| 04.03.2021 | 37,25 | 37,88 | 36,90 | 36,92 | -1,87% | 5.401,00 |
| 03.03.2021 | 37,14 | 37,84 | 36,99 | 37,62 | 1,27% | 5.271,00 |
| 02.03.2021 | 36,95 | 37,45 | 36,95 | 37,15 | -0,64% | 4.789,00 |
| 01.03.2021 | 36,30 | 37,49 | 36,18 | 37,39 | 2,64% | 2.780,00 |
| 26.02.2021 | 36,61 | 37,06 | 36,00 | 36,43 | -1,01% | 365,00 |
| 25.02.2021 | 37,03 | 37,07 | 36,61 | 36,80 | -0,85% | 1.180,00 |
| 24.02.2021 | 36,31 | 37,14 | 36,16 | 37,12 | 2,05% | 1.728,00 |
| 23.02.2021 | 36,62 | 37,05 | 36,20 | 36,37 | -0,19% | 965,00 |
| 22.02.2021 | 36,47 | 36,62 | 35,93 | 36,44 | 0,75% | 6.223,00 |
| 19.02.2021 | 36,05 | 36,22 | 35,83 | 36,17 | -0,12% | 2.167,00 |
| 18.02.2021 | 36,13 | 36,48 | 35,92 | 36,22 | -0,25% | 2.350,00 |
| 17.02.2021 | 35,94 | 36,48 | 35,73 | 36,31 | 1,04% | 2.694,00 |
| 16.02.2021 | 35,99 | 36,04 | 35,60 | 35,94 | -0,52% | 1.016,00 |
| 15.02.2021 | 35,88 | 36,17 | 35,85 | 36,12 | 1,01% | 2.397,00 |
| 12.02.2021 | 35,67 | 36,01 | 35,51 | 35,76 | 0,22% | 1.973,00 |
| 11.02.2021 | 35,95 | 36,24 | 35,58 | 35,68 | -0,32% | 581,00 |
| 10.02.2021 | 35,85 | 36,21 | 35,68 | 35,80 | -0,26% | 2.208,00 |
| 09.02.2021 | 35,55 | 35,93 | 35,35 | 35,89 | 1,00% | 1.242,00 |
| 08.02.2021 | 35,39 | 35,95 | 35,30 | 35,54 | 0,07% | 2.157,00 |
| 05.02.2021 | 35,47 | 35,92 | 35,47 | 35,51 | 0,03% | 4.273,00 |
| 04.02.2021 | 34,83 | 35,50 | 34,83 | 35,50 | 2,06% | 2.680,00 |
| 03.02.2021 | 34,51 | 34,87 | 34,51 | 34,79 | 0,42% | 888,00 |
| 02.02.2021 | 33,78 | 34,65 | 33,78 | 34,64 | 2,84% | 1.488,00 |
| 01.02.2021 | 34,16 | 34,33 | 33,50 | 33,69 | -1,23% | 1.156,00 |
| 29.01.2021 | 34,83 | 35,31 | 34,11 | 34,11 | -3,03% | 1.824,00 |
| 28.01.2021 | 34,60 | 35,35 | 34,41 | 35,17 | 1,30% | 1.749,00 |
| 27.01.2021 | 34,89 | 34,92 | 34,64 | 34,72 | 0,06% | 718,00 |
| 26.01.2021 | 34,31 | 34,93 | 34,31 | 34,70 | 0,71% | 117,00 |
| 25.01.2021 | 34,78 | 34,92 | 34,24 | 34,46 | 0,17% | 3.769,00 |
| 22.01.2021 | 34,25 | 34,40 | 34,24 | 34,40 | -0,51% | 2.175,00 |
| 21.01.2021 | 34,94 | 35,03 | 34,57 | 34,57 | 0,20% | 2.673,00 |
| 20.01.2021 | 34,30 | 34,61 | 34,15 | 34,50 | 0,58% | 2.583,00 |
| 19.01.2021 | 34,09 | 34,51 | 34,09 | 34,30 | 0,29% | 1.412,00 |
| 18.01.2021 | 34,50 | 34,50 | 34,07 | 34,20 | 0,44% | 3.000,00 |
| 15.01.2021 | 33,89 | 34,05 | 33,83 | 34,05 | 0,07% | 783,00 |
| 14.01.2021 | 33,74 | 34,37 | 33,74 | 34,03 | 0,90% | 1.869,00 |
| 13.01.2021 | 33,71 | 33,98 | 33,64 | 33,72 | 0,66% | 1.036,00 |
| 12.01.2021 | 34,34 | 34,34 | 33,50 | 33,50 | -1,47% | 2.545,00 |
| 11.01.2021 | 34,00 | 34,41 | 33,94 | 34,00 | 0,37% | 4.567,00 |
| 08.01.2021 | 34,06 | 34,43 | 33,81 | 33,88 | 0,16% | 6.004,00 |
| 07.01.2021 | 33,69 | 34,20 | 33,57 | 33,82 | 1,05% | 13.638,00 |
| 06.01.2021 | 33,10 | 33,53 | 33,00 | 33,47 | 0,22% | 2.987,00 |
| 05.01.2021 | 33,20 | 33,41 | 33,20 | 33,40 | 1,37% | 1.261,00 |
| 04.01.2021 | 33,69 | 33,69 | 32,84 | 32,95 | -1,18% | 5.021,00 |
| 30.12.2020 | 33,10 | 33,55 | 33,10 | 33,34 | -0,40% | 1.821,00 |
| 29.12.2020 | 33,85 | 34,16 | 33,48 | 33,48 | -1,96% | 716,00 |
| 28.12.2020 | 34,77 | 34,77 | 34,12 | 34,15 | -2,89% | 3.675,00 |
| 23.12.2020 | 34,82 | 35,18 | 34,82 | 35,16 | 1,08% | 3.032,00 |
| 22.12.2020 | 34,87 | 35,44 | 34,79 | 34,79 | -0,73% | 2.773,00 |
| 21.12.2020 | 35,98 | 35,98 | 34,97 | 35,04 | -0,11% | 4.673,00 |
| 18.12.2020 | 35,20 | 35,20 | 35,05 | 35,08 | -0,01% | 1.285,00 |
| 17.12.2020 | 35,18 | 35,50 | 35,00 | 35,09 | -0,78% | 3.383,00 |
| 16.12.2020 | 34,82 | 35,36 | 34,60 | 35,36 | 0,74% | 1.624,00 |
| 15.12.2020 | 35,63 | 35,68 | 35,10 | 35,10 | -0,76% | 614,00 |
| 14.12.2020 | 35,69 | 35,70 | 35,37 | 35,37 | -0,38% | 1.619,00 |