40,640€
0,74%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,34 | 40,67 | 40,34 | 40,65 | 0,77% | - |
27.03.2024 | 39,97 | 40,34 | 39,77 | 40,34 | 1,13% | 14.935,00 |
26.03.2024 | 40,08 | 40,09 | 39,76 | 39,89 | -0,23% | 28.302,00 |
25.03.2024 | 39,64 | 40,10 | 39,33 | 39,98 | 0,38% | 19.649,00 |
22.03.2024 | 40,53 | 40,89 | 39,71 | 39,83 | -3,56% | 51.513,00 |
21.03.2024 | 41,12 | 41,46 | 40,87 | 41,30 | 1,00% | 46.520,00 |
20.03.2024 | 41,28 | 41,31 | 40,83 | 40,89 | -0,78% | 24.951,00 |
19.03.2024 | 41,02 | 41,40 | 40,82 | 41,21 | 0,61% | 35.926,00 |
18.03.2024 | 40,36 | 41,19 | 40,13 | 40,96 | 1,64% | 34.146,00 |
15.03.2024 | 40,79 | 40,84 | 40,20 | 40,30 | -1,03% | 28.258,00 |
14.03.2024 | 39,82 | 40,82 | 39,60 | 40,72 | 2,70% | 43.975,00 |
13.03.2024 | 39,42 | 39,95 | 39,30 | 39,65 | 0,56% | 22.205,00 |
12.03.2024 | 39,00 | 39,71 | 38,80 | 39,43 | 0,82% | 33.572,00 |
11.03.2024 | 38,40 | 39,11 | 38,29 | 39,11 | 2,03% | 32.987,00 |
08.03.2024 | 37,96 | 38,40 | 37,81 | 38,33 | 1,16% | 18.808,00 |
07.03.2024 | 37,91 | 38,27 | 37,79 | 37,89 | -0,18% | 18.228,00 |
06.03.2024 | 36,93 | 38,35 | 36,71 | 37,96 | 3,21% | 33.572,00 |
05.03.2024 | 36,65 | 37,05 | 36,49 | 36,78 | 0,41% | 21.087,00 |
04.03.2024 | 37,65 | 37,81 | 36,16 | 36,63 | -2,97% | 58.306,00 |
01.03.2024 | 37,86 | 37,99 | 37,60 | 37,75 | -0,58% | 24.776,00 |
29.02.2024 | 37,79 | 37,97 | 37,60 | 37,97 | 0,58% | 17.184,00 |
28.02.2024 | 37,67 | 37,92 | 37,49 | 37,75 | 0,27% | 16.501,00 |
27.02.2024 | 37,62 | 37,77 | 37,45 | 37,65 | 0,13% | 16.664,00 |
26.02.2024 | 38,09 | 38,15 | 37,42 | 37,60 | -1,29% | 29.035,00 |
23.02.2024 | 37,83 | 38,18 | 37,58 | 38,09 | 1,14% | 22.391,00 |
22.02.2024 | 37,47 | 37,76 | 37,18 | 37,66 | 0,56% | 18.829,00 |
21.02.2024 | 37,24 | 37,47 | 37,07 | 37,45 | 0,62% | 9.981,00 |
20.02.2024 | 37,42 | 37,49 | 37,05 | 37,22 | -0,69% | 16.163,00 |
19.02.2024 | 37,27 | 37,48 | 37,11 | 37,48 | 0,73% | 17.551,00 |
16.02.2024 | 37,37 | 37,89 | 37,16 | 37,21 | -0,11% | 26.533,00 |
15.02.2024 | 37,66 | 37,79 | 37,25 | 37,25 | -1,06% | 21.968,00 |
14.02.2024 | 37,52 | 37,65 | 37,37 | 37,65 | 0,53% | 35.126,00 |
13.02.2024 | 37,71 | 37,74 | 37,31 | 37,45 | -0,11% | 16.015,00 |
12.02.2024 | 37,19 | 37,68 | 37,10 | 37,49 | 0,83% | 18.602,00 |
09.02.2024 | 37,16 | 37,35 | 37,01 | 37,18 | 0,00% | 17.514,00 |
08.02.2024 | 37,32 | 37,54 | 37,00 | 37,18 | -0,69% | 27.983,00 |
07.02.2024 | 37,68 | 37,83 | 37,26 | 37,44 | -0,61% | 26.820,00 |
06.02.2024 | 37,95 | 37,97 | 37,54 | 37,67 | -0,37% | 13.581,00 |
05.02.2024 | 38,59 | 38,59 | 37,81 | 37,81 | -1,41% | 51.988,00 |
02.02.2024 | 38,31 | 38,49 | 37,90 | 38,35 | 0,03% | 26.130,00 |
01.02.2024 | 37,17 | 38,34 | 37,00 | 38,34 | 3,06% | 31.941,00 |
31.01.2024 | 37,35 | 37,54 | 37,06 | 37,20 | -0,40% | 26.544,00 |
30.01.2024 | 37,30 | 37,47 | 37,11 | 37,35 | -0,13% | 25.642,00 |
29.01.2024 | 37,01 | 37,55 | 36,91 | 37,40 | 0,97% | 27.677,00 |
26.01.2024 | 37,12 | 37,27 | 36,92 | 37,04 | -0,11% | 18.721,00 |
25.01.2024 | 36,90 | 37,18 | 36,62 | 37,08 | 0,84% | 27.978,00 |
24.01.2024 | 37,21 | 37,39 | 36,68 | 36,77 | -1,16% | 27.006,00 |
23.01.2024 | 37,01 | 37,42 | 36,90 | 37,20 | 0,24% | 15.601,00 |
22.01.2024 | 37,00 | 37,36 | 36,86 | 37,11 | 0,19% | 25.357,00 |
19.01.2024 | 37,25 | 37,35 | 36,91 | 37,04 | -0,35% | 14.250,00 |
18.01.2024 | 37,45 | 37,58 | 36,90 | 37,17 | -0,93% | 28.990,00 |
17.01.2024 | 37,50 | 37,87 | 37,41 | 37,52 | -0,11% | 22.781,00 |
16.01.2024 | 37,84 | 38,16 | 37,54 | 37,56 | -1,16% | 35.578,00 |
15.01.2024 | 37,85 | 38,10 | 37,62 | 38,00 | 0,77% | 27.960,00 |
12.01.2024 | 37,91 | 38,11 | 37,63 | 37,71 | -0,29% | 26.785,00 |
11.01.2024 | 37,62 | 37,82 | 37,32 | 37,82 | 0,93% | 26.554,00 |
10.01.2024 | 38,16 | 38,53 | 37,35 | 37,47 | -2,01% | 33.749,00 |
09.01.2024 | 38,24 | 38,34 | 38,00 | 38,24 | 0,10% | 21.712,00 |
08.01.2024 | 37,85 | 38,29 | 37,78 | 38,20 | 0,71% | 17.708,00 |
05.01.2024 | 37,93 | 38,16 | 37,72 | 37,93 | -0,11% | 25.273,00 |
04.01.2024 | 37,98 | 38,32 | 37,78 | 37,97 | 0,21% | 21.428,00 |
03.01.2024 | 37,93 | 38,33 | 37,80 | 37,89 | -0,11% | 35.462,00 |
02.01.2024 | 36,47 | 38,06 | 36,47 | 37,93 | 4,29% | 46.902,00 |
29.12.2023 | 36,39 | 36,39 | 36,21 | 36,37 | 0,39% | 25.059,00 |
28.12.2023 | 36,23 | 36,40 | 36,10 | 36,23 | 0,22% | 89.022,00 |
27.12.2023 | 36,75 | 36,75 | 36,09 | 36,15 | -1,47% | 69.704,00 |
22.12.2023 | 36,64 | 36,90 | 36,47 | 36,69 | 0,03% | 46.277,00 |
21.12.2023 | 36,98 | 37,12 | 36,46 | 36,68 | -0,60% | 81.657,00 |
20.12.2023 | 38,11 | 38,11 | 36,90 | 36,90 | -4,40% | 64.133,00 |
19.12.2023 | 38,84 | 38,84 | 38,44 | 38,60 | -0,23% | 58.599,00 |
18.12.2023 | 38,40 | 38,83 | 38,20 | 38,69 | 0,81% | 122.459,00 |
15.12.2023 | 38,42 | 38,71 | 38,25 | 38,38 | 0,34% | 30.152,00 |
14.12.2023 | 38,71 | 38,99 | 38,25 | 38,25 | -0,91% | 55.437,00 |
13.12.2023 | 38,46 | 38,60 | 38,05 | 38,60 | 0,78% | 23.735,00 |
12.12.2023 | 38,45 | 38,57 | 38,30 | 38,30 | -0,31% | 29.217,00 |
11.12.2023 | 38,49 | 38,70 | 38,34 | 38,42 | -0,05% | 37.084,00 |
08.12.2023 | 38,41 | 38,58 | 38,26 | 38,44 | 0,60% | 22.518,00 |
07.12.2023 | 38,38 | 38,65 | 38,17 | 38,21 | -0,80% | 24.478,00 |
06.12.2023 | 39,68 | 39,68 | 37,98 | 38,52 | -2,41% | 45.651,00 |
05.12.2023 | 39,21 | 39,65 | 39,03 | 39,47 | 0,48% | 18.154,00 |
04.12.2023 | 39,31 | 39,71 | 39,12 | 39,28 | 0,54% | 33.605,00 |
01.12.2023 | 38,64 | 39,21 | 38,53 | 39,07 | 1,27% | 21.336,00 |
30.11.2023 | 38,18 | 38,58 | 38,00 | 38,58 | 1,23% | 16.428,00 |
29.11.2023 | 38,14 | 38,24 | 38,02 | 38,11 | -0,13% | 14.696,00 |
28.11.2023 | 37,99 | 38,24 | 37,71 | 38,16 | 0,85% | 15.091,00 |
27.11.2023 | 37,80 | 38,04 | 37,69 | 37,84 | -0,21% | 21.782,00 |
24.11.2023 | 37,86 | 37,95 | 37,63 | 37,92 | 0,03% | 16.987,00 |
23.11.2023 | 37,79 | 38,00 | 37,65 | 37,91 | 0,16% | 26.560,00 |
22.11.2023 | 37,45 | 37,95 | 37,35 | 37,85 | 1,23% | 25.841,00 |
21.11.2023 | 37,34 | 37,45 | 37,10 | 37,39 | 0,11% | 24.141,00 |
20.11.2023 | 37,49 | 37,53 | 37,14 | 37,35 | -0,13% | 31.340,00 |
17.11.2023 | 37,58 | 37,65 | 37,30 | 37,40 | -0,45% | 16.592,00 |
16.11.2023 | 37,61 | 37,73 | 37,01 | 37,57 | -0,13% | 24.027,00 |
15.11.2023 | 37,14 | 37,62 | 37,06 | 37,62 | 1,68% | 30.801,00 |
14.11.2023 | 37,36 | 37,49 | 36,88 | 37,00 | -1,12% | 50.451,00 |
13.11.2023 | 37,40 | 37,62 | 37,34 | 37,42 | -0,19% | 23.305,00 |
10.11.2023 | 37,80 | 37,81 | 37,25 | 37,49 | -0,66% | 17.430,00 |
09.11.2023 | 37,50 | 37,83 | 37,41 | 37,74 | 0,29% | 26.592,00 |
08.11.2023 | 37,94 | 38,20 | 37,43 | 37,63 | -0,79% | 27.556,00 |
07.11.2023 | 37,83 | 38,10 | 37,71 | 37,93 | 0,18% | 23.325,00 |