Börse:
41,410€
0,45%
Echtzeit-Aktienkurs Altria Group
Bid:
41,370€
Ask:
41,450€
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 41,78 | 41,90 | 41,42 | 41,65 | 0,62% | 13.180,00 |
| 13.05.2021 | 40,80 | 41,47 | 40,45 | 41,39 | 1,27% | 6.361,00 |
| 12.05.2021 | 41,42 | 41,84 | 40,83 | 40,87 | -1,52% | 11.053,00 |
| 11.05.2021 | 41,53 | 41,73 | 41,07 | 41,50 | -0,79% | 22.919,00 |
| 10.05.2021 | 41,30 | 42,09 | 41,05 | 41,83 | 1,75% | 21.232,00 |
| 07.05.2021 | 41,00 | 41,21 | 40,64 | 41,11 | 0,27% | 10.568,00 |
| 06.05.2021 | 40,39 | 41,00 | 40,13 | 41,00 | 1,91% | 25.734,00 |
| 05.05.2021 | 40,05 | 40,24 | 39,62 | 40,23 | 0,88% | 11.657,00 |
| 04.05.2021 | 40,21 | 40,46 | 39,72 | 39,88 | -0,37% | 17.986,00 |
| 03.05.2021 | 39,70 | 40,29 | 39,60 | 40,03 | 1,14% | 33.493,00 |
| 30.04.2021 | 38,35 | 39,68 | 38,14 | 39,58 | 3,13% | 19.430,00 |
| 29.04.2021 | 39,10 | 39,25 | 37,73 | 38,38 | -1,31% | 22.768,00 |
| 28.04.2021 | 39,11 | 39,45 | 38,89 | 38,89 | -0,49% | 11.202,00 |
| 27.04.2021 | 39,15 | 39,38 | 38,91 | 39,08 | 0,26% | 11.958,00 |
| 26.04.2021 | 39,29 | 39,48 | 38,93 | 38,98 | -0,64% | 20.432,00 |
| 23.04.2021 | 38,73 | 39,24 | 38,25 | 39,23 | 1,47% | 22.024,00 |
| 22.04.2021 | 39,43 | 39,75 | 38,46 | 38,66 | -2,28% | 26.492,00 |
| 21.04.2021 | 39,07 | 40,17 | 39,02 | 39,56 | 2,12% | 30.066,00 |
| 20.04.2021 | 40,27 | 40,29 | 37,51 | 38,74 | -4,93% | 153.104,00 |
| 19.04.2021 | 43,97 | 44,00 | 40,09 | 40,75 | -6,75% | 58.993,00 |
| 16.04.2021 | 43,03 | 43,70 | 43,02 | 43,70 | 1,25% | 8.719,00 |
| 15.04.2021 | 42,88 | 43,42 | 42,87 | 43,16 | 0,72% | 8.170,00 |
| 14.04.2021 | 42,11 | 43,14 | 42,05 | 42,85 | -0,16% | 20.211,00 |
| 13.04.2021 | 43,60 | 43,69 | 42,76 | 42,92 | -1,36% | 15.142,00 |
| 12.04.2021 | 43,40 | 43,56 | 43,15 | 43,51 | 0,83% | 11.018,00 |
| 09.04.2021 | 43,36 | 43,70 | 43,13 | 43,15 | -0,25% | 9.589,00 |
| 08.04.2021 | 42,85 | 43,33 | 42,83 | 43,26 | 0,60% | 21.798,00 |
| 07.04.2021 | 43,40 | 43,43 | 42,81 | 43,00 | -0,72% | 17.671,00 |
| 06.04.2021 | 43,54 | 43,72 | 43,16 | 43,31 | -0,12% | 16.616,00 |
| 01.04.2021 | 43,52 | 43,79 | 42,80 | 43,36 | -0,60% | 18.131,00 |
| 31.03.2021 | 43,63 | 43,86 | 43,38 | 43,62 | -0,23% | 11.992,00 |
| 30.03.2021 | 44,35 | 44,77 | 43,72 | 43,72 | -1,77% | 22.997,00 |
| 29.03.2021 | 44,00 | 44,60 | 43,86 | 44,51 | 0,76% | 33.773,00 |
| 26.03.2021 | 43,00 | 44,54 | 42,90 | 44,18 | 3,30% | 36.774,00 |
| 25.03.2021 | 41,91 | 42,77 | 41,25 | 42,77 | 2,16% | 22.735,00 |
| 24.03.2021 | 42,04 | 42,40 | 41,70 | 41,86 | -1,55% | 21.020,00 |
| 23.03.2021 | 43,16 | 43,48 | 42,33 | 42,52 | -1,67% | 27.790,00 |
| 22.03.2021 | 42,33 | 43,35 | 42,10 | 43,24 | 1,87% | 31.379,00 |
| 19.03.2021 | 42,36 | 43,08 | 42,17 | 42,45 | 0,02% | 28.442,00 |
| 18.03.2021 | 41,60 | 42,66 | 41,60 | 42,44 | 2,01% | 26.793,00 |
| 17.03.2021 | 41,60 | 41,76 | 41,15 | 41,60 | -0,05% | 13.919,00 |
| 16.03.2021 | 41,71 | 41,99 | 41,06 | 41,62 | -0,66% | 28.251,00 |
| 15.03.2021 | 40,94 | 41,90 | 40,65 | 41,90 | 2,85% | 33.164,00 |
| 12.03.2021 | 40,07 | 40,83 | 39,95 | 40,74 | 2,09% | 19.465,00 |
| 11.03.2021 | 40,69 | 40,86 | 39,85 | 39,90 | -1,48% | 25.912,00 |
| 10.03.2021 | 40,19 | 40,66 | 39,90 | 40,50 | 1,00% | 48.812,00 |
| 09.03.2021 | 39,76 | 40,34 | 39,18 | 40,10 | 1,31% | 44.881,00 |
| 08.03.2021 | 38,00 | 39,69 | 37,85 | 39,58 | 4,38% | 37.928,00 |
| 05.03.2021 | 36,80 | 37,95 | 36,72 | 37,92 | 2,65% | 21.839,00 |
| 04.03.2021 | 37,40 | 37,85 | 36,83 | 36,94 | -1,44% | 27.427,00 |
| 03.03.2021 | 37,13 | 37,82 | 37,06 | 37,48 | 1,30% | 22.096,00 |
| 02.03.2021 | 37,15 | 37,36 | 36,95 | 37,00 | 0,00% | 22.926,00 |
| 01.03.2021 | 36,58 | 37,52 | 35,95 | 37,00 | 2,21% | 59.008,00 |
| 26.02.2021 | 36,40 | 37,19 | 36,03 | 36,20 | -1,48% | 30.842,00 |
| 25.02.2021 | 37,06 | 37,15 | 36,53 | 36,75 | -0,77% | 13.131,00 |
| 24.02.2021 | 36,26 | 37,19 | 36,21 | 37,03 | 1,27% | 16.154,00 |
| 23.02.2021 | 36,56 | 37,05 | 36,23 | 36,57 | -0,03% | 25.958,00 |
| 22.02.2021 | 36,35 | 36,60 | 35,94 | 36,58 | 1,12% | 31.052,00 |
| 19.02.2021 | 36,19 | 36,26 | 35,80 | 36,17 | 0,31% | 21.579,00 |
| 18.02.2021 | 36,10 | 36,46 | 35,85 | 36,06 | -0,52% | 13.120,00 |
| 17.02.2021 | 36,09 | 36,45 | 35,61 | 36,25 | 1,12% | 23.977,00 |
| 16.02.2021 | 36,15 | 36,15 | 35,75 | 35,85 | -1,24% | 25.289,00 |
| 15.02.2021 | 36,00 | 36,30 | 35,80 | 36,30 | 1,28% | 24.684,00 |
| 12.02.2021 | 35,75 | 35,99 | 35,48 | 35,84 | 0,41% | 13.546,00 |
| 11.02.2021 | 36,12 | 36,60 | 35,62 | 35,70 | -0,53% | 39.071,00 |
| 10.02.2021 | 35,84 | 36,23 | 35,67 | 35,89 | -0,14% | 25.959,00 |
| 09.02.2021 | 35,65 | 36,00 | 35,32 | 35,94 | 0,74% | 34.945,00 |
| 08.02.2021 | 35,50 | 35,90 | 35,35 | 35,67 | 1,05% | 24.509,00 |
| 05.02.2021 | 35,53 | 35,77 | 35,24 | 35,30 | -0,70% | 11.557,00 |
| 04.02.2021 | 35,05 | 35,55 | 34,86 | 35,55 | 1,89% | 24.005,00 |
| 03.02.2021 | 34,69 | 35,20 | 34,31 | 34,89 | 0,85% | 21.650,00 |
| 02.02.2021 | 33,94 | 34,73 | 33,80 | 34,60 | 2,13% | 26.908,00 |
| 01.02.2021 | 34,50 | 34,50 | 33,44 | 33,88 | -0,25% | 37.111,00 |
| 29.01.2021 | 35,45 | 35,45 | 33,81 | 33,96 | -3,26% | 35.186,00 |
| 28.01.2021 | 34,52 | 35,45 | 34,28 | 35,11 | 1,25% | 40.097,00 |
| 27.01.2021 | 34,79 | 35,20 | 34,45 | 34,67 | -0,36% | 33.164,00 |
| 26.01.2021 | 34,42 | 34,95 | 34,30 | 34,80 | 0,67% | 27.401,00 |
| 25.01.2021 | 34,67 | 34,87 | 34,14 | 34,57 | 0,25% | 36.916,00 |
| 22.01.2021 | 34,47 | 34,60 | 34,14 | 34,48 | -0,17% | 12.811,00 |
| 21.01.2021 | 34,88 | 34,95 | 34,38 | 34,54 | -0,78% | 16.531,00 |
| 20.01.2021 | 34,11 | 34,88 | 34,01 | 34,81 | 2,32% | 20.129,00 |
| 19.01.2021 | 34,40 | 34,50 | 33,88 | 34,02 | -0,86% | 26.057,00 |
| 18.01.2021 | 34,20 | 34,52 | 34,01 | 34,32 | 0,62% | 21.285,00 |
| 15.01.2021 | 33,85 | 34,27 | 33,79 | 34,11 | 0,90% | 18.738,00 |
| 14.01.2021 | 34,10 | 34,36 | 33,75 | 33,80 | -0,25% | 26.328,00 |
| 13.01.2021 | 33,69 | 34,05 | 33,39 | 33,89 | 0,79% | 18.610,00 |
| 12.01.2021 | 34,15 | 34,37 | 33,42 | 33,62 | -1,23% | 25.412,00 |
| 11.01.2021 | 33,99 | 34,61 | 33,83 | 34,04 | 0,04% | 25.672,00 |
| 08.01.2021 | 34,34 | 34,50 | 33,76 | 34,03 | -0,21% | 22.132,00 |
| 07.01.2021 | 33,76 | 34,27 | 33,50 | 34,10 | 1,53% | 21.074,00 |
| 06.01.2021 | 33,24 | 33,79 | 32,98 | 33,58 | 1,19% | 24.273,00 |
| 05.01.2021 | 33,35 | 33,59 | 33,12 | 33,19 | -0,55% | 40.502,00 |
| 04.01.2021 | 33,33 | 33,62 | 32,61 | 33,37 | 0,20% | 108.480,00 |
| 30.12.2020 | 33,30 | 33,78 | 33,22 | 33,31 | -0,27% | 10.916,00 |
| 29.12.2020 | 34,21 | 34,30 | 33,28 | 33,40 | -1,68% | 37.764,00 |
| 28.12.2020 | 34,80 | 34,85 | 33,83 | 33,97 | -3,65% | 32.627,00 |
| 23.12.2020 | 35,07 | 35,35 | 34,91 | 35,25 | 0,60% | 19.526,00 |
| 22.12.2020 | 35,02 | 35,60 | 34,64 | 35,04 | 0,11% | 24.894,00 |
| 21.12.2020 | 35,89 | 35,98 | 34,90 | 35,00 | -2,02% | 42.236,00 |
| 18.12.2020 | 35,05 | 35,72 | 35,00 | 35,72 | 1,77% | 16.428,00 |