Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,01-0,41 (-0,92%)
Ab 04:02PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202143,9343,9943,2643,4843,487.672.300
26. Nov. 202143,6343,8443,2743,7443,744.999.100
24. Nov. 202144,1144,4844,0344,0844,085.274.000
23. Nov. 202144,0044,4143,9344,2444,244.852.700
22. Nov. 202143,6544,6843,6243,9943,997.853.900
19. Nov. 202143,9043,9243,3243,4043,4010.553.200
18. Nov. 202144,3444,3843,7944,0144,016.190.700
17. Nov. 202144,4444,7744,2044,4244,427.766.900
16. Nov. 202145,1445,2744,3144,4544,459.067.500
15. Nov. 202145,0645,4345,0345,2045,206.482.500
12. Nov. 202145,0945,3344,8744,9244,925.073.800
11. Nov. 202144,7045,1044,7044,9044,904.279.800
10. Nov. 202144,7645,2144,6544,7544,756.459.700
09. Nov. 202145,1245,2144,4444,7944,797.988.000
08. Nov. 202145,2045,3744,9545,0745,075.864.200
05. Nov. 202144,9145,2944,9045,2045,205.871.800
04. Nov. 202144,8044,9144,2244,6144,616.775.900
03. Nov. 202144,1144,9744,0744,9644,966.740.700
02. Nov. 202144,1044,4743,8944,1544,1510.743.100
01. Nov. 202144,2144,5143,9344,0544,059.181.000
29. Okt. 202144,2944,6644,1044,1144,1113.377.100
28. Okt. 202146,3046,7544,3244,5844,5822.546.300
27. Okt. 202148,2548,3247,2947,5047,505.521.700
26. Okt. 202147,9548,3047,9248,1148,113.963.000
25. Okt. 202148,4648,6047,7547,9547,957.551.300
22. Okt. 202148,5048,6148,2148,2248,229.353.600
21. Okt. 202148,2048,5048,0648,2348,234.067.000
20. Okt. 202147,9048,5047,8448,4348,434.901.300
19. Okt. 202148,2248,3647,7647,9047,904.904.100
18. Okt. 202148,3948,5048,1048,1348,133.850.300
15. Okt. 202148,9249,0048,5748,7048,705.942.300
14. Okt. 202148,0848,7348,0248,6748,675.516.400
13. Okt. 202147,1748,2346,8047,9247,927.440.700
12. Okt. 202147,5548,2246,8947,1547,1511.311.800
11. Okt. 202146,7147,1946,5046,7146,714.367.900
08. Okt. 202146,6046,9746,5046,7346,734.340.700
07. Okt. 202146,7147,1946,4146,4846,484.893.700
06. Okt. 202145,8046,5845,7246,4546,455.471.900
05. Okt. 202146,5446,6246,1546,1746,177.461.300
04. Okt. 202145,9746,5645,8346,5046,508.940.900
01. Okt. 202145,4746,0944,8945,8645,8611.793.700
30. Sept. 202148,4348,5045,3745,5245,5219.641.400
29. Sept. 202148,3748,8948,1648,7448,744.854.500
28. Sept. 202148,7248,9648,2148,2748,276.754.900
27. Sept. 202148,3649,0148,3048,7448,745.080.500
24. Sept. 202148,7049,0548,4548,4648,464.396.900
23. Sept. 202148,6149,2148,4148,8148,814.556.700
22. Sept. 202148,4548,7348,1748,2448,245.251.000
21. Sept. 202148,3548,7547,9748,0348,037.612.200
20. Sept. 202148,1148,4947,6748,1448,148.054.100
17. Sept. 202148,6548,9648,5148,6148,6111.339.600
16. Sept. 202149,2449,4848,6648,7948,796.367.000
15. Sept. 202148,3749,2848,3149,2349,236.012.400
14. Sept. 202149,1349,3448,3348,3748,378.440.700
14. Sept. 20210.9 Dividende
13. Sept. 202150,8050,9049,9350,0849,1811.223.000
10. Sept. 202150,8250,9650,4550,6049,696.128.100
09. Sept. 202150,8051,0050,3250,5949,687.100.300
08. Sept. 202150,6650,9850,3850,8849,977.131.800
07. Sept. 202150,7851,0850,5150,7949,887.558.700
03. Sept. 202150,9151,0050,5650,9750,054.172.300
02. Sept. 202150,2551,0650,2251,0450,128.742.400
01. Sept. 202150,4350,4349,8150,0849,186.847.200
31. Aug. 202149,8050,3349,6250,2349,337.935.100
30. Aug. 202149,5949,9249,3749,7048,815.703.900
27. Aug. 202149,0649,7049,0149,5348,645.910.700
26. Aug. 202148,5749,1848,5548,7547,875.103.300
25. Aug. 202148,3348,9248,1748,6547,784.299.100
24. Aug. 202148,5048,5148,0148,2147,344.557.600
23. Aug. 202148,7049,0648,4048,4847,615.043.200
20. Aug. 202148,2548,6948,0148,4747,603.892.800
19. Aug. 202147,8248,3147,7148,2447,374.747.800
18. Aug. 202148,5648,7748,1648,2247,355.359.300
17. Aug. 202148,1848,8348,1848,5647,695.921.100
16. Aug. 202148,5448,6748,1648,3947,527.685.700
13. Aug. 202148,2648,7348,1448,6047,734.953.500
12. Aug. 202148,2548,2947,9948,1247,264.058.000
11. Aug. 202148,2548,3647,9948,1747,304.651.900
10. Aug. 202147,4448,2547,2048,1147,254.770.300
09. Aug. 202147,3747,5347,1247,4846,634.044.500
06. Aug. 202147,4847,5847,2047,3546,504.621.800
05. Aug. 202147,3947,4947,2047,3646,513.720.600
04. Aug. 202147,5047,6546,8247,0346,187.383.300
03. Aug. 202147,9648,0847,5847,7946,935.416.500
02. Aug. 202148,2448,6947,7047,7346,875.852.000
30. Juli 202148,4948,6747,6748,0447,187.101.700
29. Juli 202147,6649,0147,5948,6047,738.281.800
28. Juli 202147,8147,9647,4847,6246,765.425.000
27. Juli 202147,5347,9947,3247,7946,935.008.300
26. Juli 202147,5047,7947,3547,6146,754.249.600
23. Juli 202147,2247,5447,0947,4946,644.440.400
22. Juli 202147,2047,3146,8346,9946,155.732.500
21. Juli 202147,5047,7447,2047,3346,485.606.100
20. Juli 202146,8147,4346,4447,2146,366.723.000
19. Juli 202146,7847,0346,2046,7945,959.741.800
16. Juli 202147,7147,9947,1747,3146,4610.172.000
15. Juli 202147,3147,6147,2847,4946,644.831.400
14. Juli 202147,0547,6546,7547,5646,715.734.500
13. Juli 202147,4547,5446,7646,8446,006.525.600
12. Juli 202147,0147,7046,7247,4946,647.416.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...