Börse:
41,470€
0,27%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
41,440€
Ask:
41,500€
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 41,66 | 41,66 | 41,43 | 41,57 | 0,51% | 190,00 |
| 23.09.2021 | 41,01 | 41,50 | 41,01 | 41,36 | -0,27% | 2.128,00 |
| 22.09.2021 | 41,14 | 41,47 | 40,98 | 41,47 | 1,22% | 699,00 |
| 21.09.2021 | 41,04 | 41,60 | 40,97 | 40,97 | -0,70% | 1.306,00 |
| 20.09.2021 | 41,50 | 41,50 | 41,07 | 41,26 | -0,36% | 2.648,00 |
| 17.09.2021 | 41,34 | 41,48 | 41,34 | 41,41 | -0,22% | 285,00 |
| 16.09.2021 | 41,60 | 41,80 | 41,50 | 41,50 | 0,29% | 160,00 |
| 15.09.2021 | 40,95 | 41,40 | 40,95 | 41,38 | 0,63% | 2.577,00 |
| 14.09.2021 | 41,68 | 41,75 | 41,11 | 41,12 | -3,34% | 1.177,00 |
| 13.09.2021 | 42,91 | 43,10 | 42,51 | 42,54 | -0,93% | 1.301,00 |
| 10.09.2021 | 43,04 | 43,04 | 42,82 | 42,94 | 0,70% | 1.035,00 |
| 09.09.2021 | 42,85 | 43,04 | 42,64 | 42,64 | -0,61% | 840,00 |
| 08.09.2021 | 42,87 | 43,00 | 42,86 | 42,90 | -0,28% | 1.889,00 |
| 07.09.2021 | 43,01 | 43,12 | 42,76 | 43,02 | -0,21% | 3.351,00 |
| 06.09.2021 | 43,03 | 43,11 | 42,95 | 43,11 | 1,01% | 2.143,00 |
| 03.09.2021 | 43,06 | 43,06 | 42,68 | 42,68 | -0,65% | 554,00 |
| 02.09.2021 | 42,35 | 42,96 | 42,27 | 42,96 | 1,92% | 1.896,00 |
| 01.09.2021 | 42,78 | 42,78 | 42,15 | 42,15 | -0,71% | 1.137,00 |
| 31.08.2021 | 42,02 | 42,45 | 41,99 | 42,45 | 0,31% | 340,00 |
| 30.08.2021 | 41,89 | 42,32 | 41,89 | 42,32 | 0,81% | 2.181,00 |
| 27.08.2021 | 41,42 | 42,03 | 41,42 | 41,98 | 1,30% | 1.648,00 |
| 26.08.2021 | 41,25 | 41,44 | 41,17 | 41,44 | -0,38% | 1.554,00 |
| 25.08.2021 | 41,17 | 41,60 | 41,11 | 41,60 | 1,22% | 350,00 |
| 24.08.2021 | 41,25 | 41,36 | 40,99 | 41,10 | -1,13% | 1.462,00 |
| 23.08.2021 | 41,38 | 41,67 | 41,38 | 41,57 | 0,10% | 996,00 |
| 20.08.2021 | 41,11 | 41,53 | 41,11 | 41,53 | 0,97% | 743,00 |
| 19.08.2021 | 41,10 | 41,14 | 40,81 | 41,13 | -0,58% | 1.729,00 |
| 18.08.2021 | 41,53 | 41,53 | 41,36 | 41,37 | -0,07% | 593,00 |
| 17.08.2021 | 40,99 | 41,48 | 40,97 | 41,40 | 0,83% | 475,00 |
| 16.08.2021 | 41,24 | 41,24 | 41,02 | 41,06 | -0,29% | 781,00 |
| 13.08.2021 | 40,92 | 41,18 | 40,92 | 41,18 | 0,29% | 1.278,00 |
| 12.08.2021 | 41,16 | 41,16 | 40,96 | 41,06 | 0,29% | 1.833,00 |
| 11.08.2021 | 41,11 | 41,12 | 40,94 | 40,94 | -0,24% | 1.341,00 |
| 10.08.2021 | 40,34 | 41,04 | 40,34 | 41,04 | 2,27% | 2.180,00 |
| 09.08.2021 | 40,28 | 40,33 | 40,12 | 40,13 | -0,42% | 1.556,00 |
| 06.08.2021 | 39,97 | 40,30 | 39,94 | 40,30 | 0,70% | 927,00 |
| 05.08.2021 | 39,74 | 40,06 | 39,74 | 40,02 | 1,06% | 2.824,00 |
| 04.08.2021 | 40,31 | 40,41 | 39,60 | 39,60 | -1,79% | 3.199,00 |
| 03.08.2021 | 40,18 | 40,42 | 40,18 | 40,32 | -1,30% | 1.545,00 |
| 02.08.2021 | 40,73 | 40,85 | 40,60 | 40,85 | 0,76% | 1.475,00 |
| 30.07.2021 | 40,69 | 40,79 | 40,54 | 40,54 | -1,43% | 944,00 |
| 29.07.2021 | 40,10 | 41,13 | 39,95 | 41,13 | 1,96% | 3.241,00 |
| 28.07.2021 | 40,30 | 40,57 | 40,30 | 40,34 | 0,05% | 960,00 |
| 27.07.2021 | 40,20 | 40,32 | 40,07 | 40,32 | 0,25% | 350,00 |
| 26.07.2021 | 40,12 | 40,50 | 40,09 | 40,22 | -0,05% | 395,00 |
| 23.07.2021 | 40,00 | 40,24 | 39,95 | 40,24 | 0,07% | 1.343,00 |
| 22.07.2021 | 40,25 | 40,25 | 40,21 | 40,21 | -0,10% | 72,00 |
| 21.07.2021 | 40,03 | 40,28 | 40,03 | 40,25 | 0,45% | 650,00 |
| 20.07.2021 | 39,71 | 40,07 | 39,71 | 40,07 | 1,96% | 675,00 |
| 19.07.2021 | 39,94 | 39,94 | 39,30 | 39,30 | -2,34% | 703,00 |
| 16.07.2021 | 39,96 | 40,32 | 39,96 | 40,24 | 0,00% | 1.367,00 |
| 15.07.2021 | 40,02 | 40,30 | 39,96 | 40,24 | 1,21% | 1.451,00 |
| 14.07.2021 | 39,63 | 39,81 | 39,63 | 39,76 | -0,30% | 1.333,00 |
| 13.07.2021 | 40,10 | 40,11 | 39,88 | 39,88 | -0,30% | 1.678,00 |
| 12.07.2021 | 39,82 | 40,11 | 39,66 | 40,00 | -0,37% | 1.415,00 |
| 09.07.2021 | 39,40 | 40,15 | 39,33 | 40,15 | 2,95% | 1.655,00 |
| 08.07.2021 | 39,52 | 39,58 | 39,00 | 39,00 | -2,23% | 400,00 |
| 07.07.2021 | 39,39 | 39,89 | 39,39 | 39,89 | 1,14% | 1.734,00 |
| 06.07.2021 | 39,84 | 40,11 | 39,44 | 39,44 | -1,72% | 302,00 |
| 05.07.2021 | 40,48 | 40,48 | 40,00 | 40,13 | -0,10% | 6.260,00 |
| 02.07.2021 | 40,34 | 40,50 | 40,13 | 40,17 | -1,28% | 853,00 |
| 01.07.2021 | 40,45 | 40,69 | 40,23 | 40,69 | 1,62% | 772,00 |
| 30.06.2021 | 39,26 | 40,04 | 39,26 | 40,04 | 1,37% | 445,00 |
| 29.06.2021 | 39,53 | 39,68 | 39,50 | 39,50 | -0,50% | 1.025,00 |
| 28.06.2021 | 39,85 | 39,90 | 39,70 | 39,70 | -0,35% | 145,00 |
| 25.06.2021 | 39,94 | 39,94 | 39,54 | 39,84 | 0,06% | 393,00 |
| 24.06.2021 | 39,50 | 39,86 | 39,34 | 39,82 | 0,73% | 1.191,00 |
| 23.06.2021 | 39,70 | 39,73 | 39,41 | 39,53 | -0,25% | 177,00 |
| 22.06.2021 | 39,82 | 39,94 | 39,59 | 39,63 | 0,32% | 600,00 |
| 21.06.2021 | 39,11 | 39,55 | 38,84 | 39,50 | 0,08% | 849,00 |
| 18.06.2021 | 39,34 | 39,47 | 39,34 | 39,47 | 0,05% | 323,00 |
| 17.06.2021 | 39,27 | 39,62 | 39,27 | 39,45 | -0,30% | 1.189,00 |
| 16.06.2021 | 39,10 | 39,57 | 39,10 | 39,57 | -0,08% | 2.525,00 |
| 15.06.2021 | 39,85 | 39,85 | 39,60 | 39,60 | 0,87% | 4.061,00 |
| 14.06.2021 | 40,70 | 40,72 | 39,23 | 39,26 | -4,03% | 3.810,00 |
| 11.06.2021 | 41,26 | 41,33 | 40,79 | 40,91 | -1,16% | 1.749,00 |
| 10.06.2021 | 40,96 | 41,39 | 40,93 | 41,39 | 0,36% | 555,00 |
| 09.06.2021 | 40,93 | 41,24 | 40,93 | 41,24 | 0,83% | 1.660,00 |
| 08.06.2021 | 41,40 | 41,48 | 40,90 | 40,90 | -0,57% | 1.798,00 |
| 07.06.2021 | 40,92 | 41,37 | 40,56 | 41,14 | 0,77% | 3.667,00 |
| 04.06.2021 | 41,12 | 41,18 | 40,74 | 40,82 | -0,43% | 1.333,00 |
| 03.06.2021 | 40,61 | 41,04 | 40,52 | 41,00 | 0,82% | 987,00 |
| 02.06.2021 | 40,45 | 40,73 | 40,37 | 40,66 | 0,79% | 1.665,00 |
| 01.06.2021 | 40,52 | 40,72 | 40,33 | 40,34 | -1,83% | 425,00 |
| 31.05.2021 | 40,46 | 41,09 | 40,20 | 41,09 | 1,37% | 1.263,00 |
| 28.05.2021 | 40,48 | 40,88 | 40,34 | 40,54 | 0,21% | 1.123,00 |
| 27.05.2021 | 40,57 | 40,94 | 40,44 | 40,45 | -0,44% | 1.363,00 |
| 26.05.2021 | 40,61 | 40,74 | 40,28 | 40,63 | 0,46% | 577,00 |
| 25.05.2021 | 41,21 | 41,38 | 40,44 | 40,45 | -1,37% | 1.254,00 |
| 21.05.2021 | 40,91 | 41,35 | 40,84 | 41,01 | 0,02% | 1.770,00 |
| 20.05.2021 | 40,58 | 41,05 | 40,39 | 41,00 | 1,23% | 235,00 |
| 19.05.2021 | 40,87 | 40,96 | 40,05 | 40,50 | -0,93% | 1.615,00 |
| 18.05.2021 | 41,41 | 41,42 | 40,88 | 40,88 | -1,05% | 143,00 |
| 17.05.2021 | 41,54 | 41,63 | 41,16 | 41,31 | -0,28% | 1.001,00 |
| 14.05.2021 | 41,66 | 41,82 | 41,40 | 41,43 | 0,17% | 1.705,00 |
| 13.05.2021 | 40,84 | 41,45 | 40,54 | 41,36 | 0,68% | 2.016,00 |
| 12.05.2021 | 41,48 | 41,86 | 41,06 | 41,08 | -0,79% | 522,00 |
| 11.05.2021 | 41,67 | 41,77 | 41,03 | 41,40 | -1,39% | 2.031,00 |
| 10.05.2021 | 41,19 | 42,07 | 41,09 | 41,99 | 2,39% | 2.484,00 |
| 07.05.2021 | 41,08 | 41,11 | 40,65 | 41,01 | 0,29% | 1.858,00 |