38,775€
-0,04%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,73 | 38,91 | 38,58 | 38,78 | 0,01% | 138,00 |
| 18.04.2024 | 38,55 | 38,91 | 38,35 | 38,78 | 0,69% | 111,00 |
| 17.04.2024 | 38,46 | 38,73 | 38,30 | 38,51 | 0,43% | 280,00 |
| 16.04.2024 | 38,45 | 38,66 | 38,30 | 38,35 | -0,45% | 495,00 |
| 15.04.2024 | 38,65 | 38,96 | 38,29 | 38,52 | -0,12% | 830,00 |
| 12.04.2024 | 38,69 | 39,09 | 38,57 | 38,57 | -0,53% | 314,00 |
| 11.04.2024 | 38,83 | 39,00 | 38,57 | 38,77 | -0,03% | 324,00 |
| 10.04.2024 | 38,84 | 39,07 | 38,64 | 38,78 | -0,01% | 946,00 |
| 09.04.2024 | 38,67 | 38,93 | 38,55 | 38,79 | 0,34% | 1.723,00 |
| 08.04.2024 | 38,49 | 38,76 | 38,33 | 38,65 | 0,58% | 1.553,00 |
| 05.04.2024 | 38,35 | 38,67 | 38,24 | 38,43 | 0,25% | 330,00 |
| 04.04.2024 | 39,06 | 39,17 | 38,32 | 38,34 | -1,45% | 50,00 |
| 03.04.2024 | 39,79 | 39,99 | 38,86 | 38,90 | -2,42% | 859,00 |
| 02.04.2024 | 40,27 | 40,65 | 39,80 | 39,86 | -1,41% | 844,00 |
| 28.03.2024 | 40,33 | 40,67 | 40,31 | 40,44 | 0,33% | 724,00 |
| 27.03.2024 | 39,91 | 40,33 | 39,79 | 40,30 | 1,18% | 90,00 |
| 26.03.2024 | 40,07 | 40,07 | 39,71 | 39,83 | -0,33% | 1.500,00 |
| 25.03.2024 | 39,72 | 40,20 | 39,38 | 39,96 | 0,53% | 60,00 |
| 22.03.2024 | 40,60 | 40,85 | 39,72 | 39,75 | -3,82% | 514,00 |
| 21.03.2024 | 41,06 | 41,45 | 40,92 | 41,33 | 0,90% | 2.120,00 |
| 20.03.2024 | 41,16 | 41,33 | 40,81 | 40,96 | -0,34% | 1.040,00 |
| 19.03.2024 | 40,89 | 41,43 | 40,83 | 41,10 | 0,49% | 1.590,00 |
| 18.03.2024 | 40,31 | 41,17 | 40,07 | 40,90 | 1,56% | 1.495,00 |
| 15.03.2024 | 40,80 | 40,86 | 40,23 | 40,27 | -1,19% | 1.375,00 |
| 14.03.2024 | 39,74 | 40,80 | 39,52 | 40,76 | 2,80% | 1.163,00 |
| 13.03.2024 | 39,38 | 39,93 | 39,32 | 39,65 | 0,69% | 814,00 |
| 12.03.2024 | 39,05 | 39,69 | 38,87 | 39,38 | 0,82% | 314,00 |
| 11.03.2024 | 38,32 | 39,12 | 38,31 | 39,06 | 1,93% | 1.335,00 |
| 08.03.2024 | 37,89 | 38,42 | 37,85 | 38,32 | 0,96% | 621,00 |
| 07.03.2024 | 37,97 | 38,26 | 37,82 | 37,95 | -0,22% | 740,00 |
| 06.03.2024 | 36,87 | 38,36 | 36,73 | 38,04 | 3,38% | 1.742,00 |
| 05.03.2024 | 36,61 | 37,03 | 36,60 | 36,79 | 0,56% | 696,00 |
| 04.03.2024 | 37,65 | 37,83 | 36,16 | 36,59 | -3,14% | 3.517,00 |
| 01.03.2024 | 37,93 | 37,97 | 37,57 | 37,77 | -0,09% | 1.459,00 |
| 29.02.2024 | 37,80 | 37,97 | 37,62 | 37,81 | -0,03% | 111,00 |
| 28.02.2024 | 37,74 | 37,92 | 37,46 | 37,82 | 0,28% | 226,00 |
| 27.02.2024 | 37,57 | 37,72 | 37,42 | 37,71 | 0,49% | 890,00 |
| 26.02.2024 | 37,99 | 38,16 | 37,44 | 37,53 | -1,25% | 7.355,00 |
| 23.02.2024 | 37,82 | 38,16 | 37,57 | 38,00 | 1,12% | 2.273,00 |
| 22.02.2024 | 37,33 | 37,58 | 37,27 | 37,58 | 0,70% | 456,00 |
| 21.02.2024 | 37,16 | 37,36 | 37,16 | 37,32 | 0,54% | 544,00 |
| 20.02.2024 | 37,26 | 37,51 | 37,12 | 37,12 | -0,80% | 456,00 |
| 19.02.2024 | 37,21 | 37,42 | 37,21 | 37,42 | 0,59% | 553,00 |
| 16.02.2024 | 37,40 | 37,40 | 37,20 | 37,20 | -0,45% | 60,00 |
| 15.02.2024 | 37,63 | 37,68 | 37,37 | 37,37 | -0,21% | 654,00 |
| 14.02.2024 | 37,42 | 37,58 | 37,42 | 37,45 | -0,03% | 2.173,00 |
| 13.02.2024 | 37,57 | 37,74 | 37,39 | 37,46 | 0,46% | 1.918,00 |
| 12.02.2024 | 37,10 | 37,30 | 37,10 | 37,29 | 0,54% | 1.671,00 |
| 09.02.2024 | 37,02 | 37,22 | 37,02 | 37,09 | -0,08% | 1.420,00 |
| 08.02.2024 | 37,31 | 37,47 | 36,99 | 37,12 | -0,56% | 321,00 |
| 07.02.2024 | 37,66 | 37,77 | 37,33 | 37,33 | -1,09% | 352,00 |
| 06.02.2024 | 37,78 | 37,87 | 37,73 | 37,74 | -1,77% | 712,00 |
| 05.02.2024 | 38,21 | 38,46 | 38,21 | 38,42 | 0,65% | 104,00 |
| 02.02.2024 | 38,31 | 38,40 | 38,17 | 38,17 | 0,26% | 1.660,00 |
| 01.02.2024 | 37,17 | 38,07 | 37,17 | 38,07 | 2,34% | 2.025,00 |
| 31.01.2024 | 37,36 | 37,49 | 37,20 | 37,20 | 0,08% | 325,00 |
| 30.01.2024 | 37,20 | 37,41 | 37,17 | 37,17 | -0,48% | 592,00 |
| 29.01.2024 | 37,01 | 37,35 | 37,01 | 37,35 | 0,84% | 780,00 |
| 26.01.2024 | 36,87 | 37,23 | 36,87 | 37,04 | -0,38% | 3.538,00 |
| 25.01.2024 | 36,90 | 37,18 | 36,75 | 37,18 | 1,14% | 2.525,00 |
| 24.01.2024 | 37,21 | 37,21 | 36,76 | 36,76 | -0,94% | 430,00 |
| 23.01.2024 | 37,01 | 37,14 | 36,93 | 37,11 | -0,13% | 40,00 |
| 22.01.2024 | 37,05 | 37,16 | 37,04 | 37,16 | 0,65% | 1.832,00 |
| 19.01.2024 | 37,12 | 37,29 | 36,92 | 36,92 | -0,73% | 379,00 |
| 18.01.2024 | 37,37 | 37,49 | 36,91 | 37,19 | -0,72% | 916,00 |
| 17.01.2024 | 37,50 | 37,79 | 37,43 | 37,46 | -1,08% | 665,00 |
| 16.01.2024 | 37,80 | 37,98 | 37,80 | 37,87 | 0,29% | 57,00 |
| 15.01.2024 | 37,72 | 37,76 | 37,69 | 37,76 | 0,19% | 589,00 |
| 12.01.2024 | 37,75 | 38,07 | 37,69 | 37,69 | 0,00% | 275,00 |
| 11.01.2024 | 37,51 | 37,69 | 37,43 | 37,69 | 0,61% | 180,00 |
| 10.01.2024 | 38,17 | 38,38 | 37,46 | 37,46 | -1,99% | 339,00 |
| 09.01.2024 | 38,16 | 38,32 | 37,98 | 38,22 | 0,03% | 536,00 |
| 08.01.2024 | 37,76 | 38,21 | 37,76 | 38,21 | 0,74% | 758,00 |
| 05.01.2024 | 37,96 | 38,05 | 37,88 | 37,93 | -0,11% | 588,00 |
| 04.01.2024 | 38,03 | 38,08 | 37,79 | 37,97 | 0,05% | 550,00 |
| 03.01.2024 | 37,81 | 38,21 | 37,81 | 37,95 | 0,03% | 610,00 |
| 02.01.2024 | 36,54 | 37,94 | 36,53 | 37,94 | 4,58% | 975,00 |
| 29.12.2023 | 36,26 | 36,39 | 36,21 | 36,28 | 0,33% | 1.606,00 |
| 28.12.2023 | 36,16 | 36,16 | 36,16 | 36,16 | 0,17% | - |
| 27.12.2023 | 36,53 | 36,54 | 36,10 | 36,10 | -2,01% | 4.775,00 |
| 22.12.2023 | 36,51 | 36,84 | 36,51 | 36,84 | -0,05% | 760,00 |
| 21.12.2023 | 36,96 | 36,98 | 36,83 | 36,86 | -0,62% | 4.496,00 |
| 20.12.2023 | 37,89 | 37,89 | 37,09 | 37,09 | -3,51% | 977,00 |
| 19.12.2023 | 38,74 | 38,74 | 38,44 | 38,44 | -0,49% | 2.595,00 |
| 18.12.2023 | 38,40 | 38,77 | 38,40 | 38,63 | 0,73% | 584,00 |
| 15.12.2023 | 38,43 | 38,63 | 38,31 | 38,35 | -0,67% | 689,00 |
| 14.12.2023 | 38,59 | 38,94 | 38,52 | 38,61 | 0,89% | 584,00 |
| 13.12.2023 | 38,31 | 38,45 | 38,18 | 38,27 | -0,10% | 365,00 |
| 12.12.2023 | 38,35 | 38,47 | 38,31 | 38,31 | -0,34% | 817,00 |
| 11.12.2023 | 38,41 | 38,59 | 38,41 | 38,44 | 0,10% | 10,00 |
| 08.12.2023 | 38,27 | 38,41 | 38,27 | 38,40 | 0,37% | 1.127,00 |
| 07.12.2023 | 38,39 | 38,40 | 38,26 | 38,26 | -0,39% | 108,00 |
| 06.12.2023 | 39,61 | 39,61 | 37,99 | 38,41 | -2,24% | 710,00 |
| 05.12.2023 | 39,21 | 39,29 | 39,10 | 39,29 | -0,33% | 201,00 |
| 04.12.2023 | 39,25 | 39,64 | 39,20 | 39,42 | 1,21% | 1.619,00 |
| 01.12.2023 | 38,53 | 39,00 | 38,53 | 38,95 | 1,51% | 797,00 |
| 30.11.2023 | 38,00 | 38,37 | 38,00 | 38,37 | 0,92% | 200,00 |
| 29.11.2023 | 38,03 | 38,24 | 38,02 | 38,02 | 0,16% | 518,00 |
| 28.11.2023 | 37,86 | 37,96 | 37,84 | 37,96 | 0,34% | 157,00 |
| 24.11.2023 | 37,86 | 37,86 | 37,83 | 37,83 | -0,34% | 4,00 |