Deutsche Märkte schließen in 1 Stunde 34 Minute

Altria Group, Inc. (PHM7.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,72+0,17 (+0,45%)
Ab 03:19PM CET. Markt geöffnet.
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202437,7537,8237,7237,7237,72951
22. Feb. 202437,3637,5837,2037,5537,551.024
21. Feb. 202437,2437,3837,2437,3637,36896
20. Feb. 202437,2637,5037,1537,2237,225.096
19. Feb. 202437,2237,4137,2037,3737,371.460
16. Feb. 202437,2437,3637,2037,3137,312.042
15. Feb. 202437,6337,7437,3037,3037,304.567
14. Feb. 202437,4237,6237,4237,5837,583.303
13. Feb. 202437,6137,7437,4037,5037,502.640
12. Feb. 202437,1937,6137,1937,6137,61815
09. Feb. 202437,1637,2737,0737,1037,10505
08. Feb. 202437,3137,5137,1037,1337,135.220
07. Feb. 202437,6637,7337,4137,4737,47615
06. Feb. 202437,9937,9937,6137,6237,622.964
05. Feb. 202438,3838,4537,9837,9837,9810.011
02. Feb. 202438,3138,4038,1938,2138,213.844
01. Feb. 202437,1738,0537,1738,0538,051.039
31. Jan. 202437,3437,5037,0937,0937,091.555
30. Jan. 202437,2137,4337,1037,3937,391.814
29. Jan. 202437,0837,3936,9337,2937,291.848
26. Jan. 202436,8737,2636,8737,0337,031.915
25. Jan. 202436,7737,0236,6736,9536,956.712
24. Jan. 202437,2137,2136,7536,7536,75520
23. Jan. 202437,0137,2036,9937,2037,201.345
22. Jan. 202437,0637,2536,9737,1537,152.077
19. Jan. 202437,2537,2937,0037,0037,001.541
18. Jan. 202437,3737,5136,9537,2437,243.474
17. Jan. 202437,5037,8537,5037,5337,531.924
16. Jan. 202437,8038,1237,6037,6037,6010.942
15. Jan. 202437,9438,0537,6638,0538,053.188
12. Jan. 202437,9138,0537,7037,7337,73859
11. Jan. 202437,6237,6237,4637,4837,481.589
10. Jan. 202438,1738,3337,4837,4937,494.612
09. Jan. 202438,1538,3038,1238,2038,201.314
08. Jan. 202437,7138,2637,7138,2638,261.785
05. Jan. 202437,9438,1037,8537,8537,85524
04. Jan. 202437,9338,1837,7937,9537,951.581
03. Jan. 202437,8138,2837,8137,9037,903.416
02. Jan. 202436,6137,9636,6137,9537,953.985
29. Dez. 202336,2636,3536,2636,3236,32798
28. Dez. 202336,0636,2836,0636,1636,161.295
27. Dez. 202336,7036,7036,1536,2536,253.340
22. Dez. 202336,6436,8136,5736,8136,814.008
21. Dez. 202337,1237,1236,5036,5736,573.235
20. Dez. 202337,9737,9936,8936,8936,899.920
20. Dez. 20230.98 Dividende
19. Dez. 202338,8438,8438,4638,5237,542.746
18. Dez. 202338,4538,7538,2738,7537,765.119
15. Dez. 202338,5738,6538,3438,4437,462.135
14. Dez. 202338,7138,8338,3638,3637,389.856
13. Dez. 202338,3138,5638,1938,5637,583.712
12. Dez. 202338,5438,5438,3738,3737,393.907
11. Dez. 202338,4838,6638,4038,4537,472.220
08. Dez. 202338,2738,4838,2738,4637,485.301
07. Dez. 202338,4538,4738,2638,2637,292.834
06. Dez. 202339,6139,6137,9838,4037,421.286
05. Dez. 202339,1139,5939,1139,5938,583.710
04. Dez. 202339,1639,6739,1639,3038,308.265
01. Dez. 202338,5238,9138,5238,9137,92830
30. Nov. 202338,1838,4938,1838,4937,511.153
29. Nov. 202338,0138,2238,0138,1737,20438
28. Nov. 202337,8638,0637,6538,0637,093.038
27. Nov. 202337,7437,9337,7037,7036,741.458
24. Nov. 202337,8637,9437,7937,8236,86443
23. Nov. 202337,6538,0037,6538,0037,03706
22. Nov. 202337,4537,8637,3837,7336,771.090
21. Nov. 202337,2537,4137,2337,4136,463.155
20. Nov. 202337,4037,4737,2037,2736,322.628
17. Nov. 202337,4437,6037,3337,5336,581.167
16. Nov. 202337,6137,7137,2037,2736,322.260
15. Nov. 202337,0637,3737,0637,3536,401.966
14. Nov. 202337,3637,3936,9137,0736,134.858
13. Nov. 202337,4237,5937,2537,4536,501.577
10. Nov. 202337,6637,7337,3437,3436,392.498
09. Nov. 202337,5037,7537,5037,6736,713.255
08. Nov. 202337,9438,0237,5237,5236,572.193
07. Nov. 202337,6838,0237,6837,8836,921.616
06. Nov. 202338,1938,1937,7537,7836,821.032
03. Nov. 202338,2138,4238,0138,0137,04954
02. Nov. 202337,8438,0637,6438,0637,092.046
01. Nov. 202337,9838,1237,7137,7136,75430
31. Okt. 202337,8638,1737,8237,8736,915.913
30. Okt. 202337,4737,4737,2537,4036,452.656
27. Okt. 202337,5937,9837,3537,3536,405.621
26. Okt. 202340,3040,6537,1137,1136,175.433
25. Okt. 202340,0840,6040,0840,5839,55387
24. Okt. 202339,5139,9539,5139,9538,931.515
23. Okt. 202340,4840,4839,5039,5038,501.535
20. Okt. 202340,2140,4840,0840,4739,44100
19. Okt. 202340,8440,8640,7940,8639,82520
18. Okt. 202340,6741,0540,6741,0540,019
17. Okt. 202340,5340,6140,3440,6139,58191
16. Okt. 202340,6040,6240,5140,5739,542.509
13. Okt. 202340,0140,5039,9940,5039,47735
12. Okt. 202340,0540,4239,8139,8138,803.907
11. Okt. 202340,0040,3139,9939,9938,971.256
10. Okt. 202340,3640,7540,3640,3639,331.017
09. Okt. 202339,6940,2239,6940,2239,20481
06. Okt. 202339,8139,8739,5339,7738,76601
05. Okt. 202339,8039,8339,5439,8338,82766
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...