Altria Group Inc.

117

109

42,51

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
31.05.2024 21:53:34,826 100   42,51
      100 42,51
      100 42,51
31.05.2024 21:53:31,632 370   42,50
      270 42,50
      100 42,50
      370 42,50
31.05.2024 21:50:00,504 325   42,505
      209 42,505
      100 42,505
      10 42,505
      6 42,505
      325 42,505
31.05.2024 21:46:26,174 12   42,465
      12 42,465
      12 42,465
31.05.2024 21:35:01,432 25   42,41
      25 42,41
      25 42,41
31.05.2024 21:14:54,838 14 260   42,35
      260 42,35
      14 260 42,35
      14 000 42,35
31.05.2024 21:07:02,422 4   42,345
      4 42,345
      4 42,345
31.05.2024 20:56:24,537 31   42,175
      31 42,175
      31 42,175
31.05.2024 20:50:03,752 385   42,20
      385 42,20
      385 42,20
31.05.2024 20:47:58,877 115   42,28
      115 42,28
      115 42,28
31.05.2024 20:30:34,950 24   42,15
      24 42,15
      24 42,15
31.05.2024 20:27:25,413 4   42,13
      4 42,13
      4 42,13
31.05.2024 20:17:47,465 400   42,16
      400 42,16
      400 42,16
31.05.2024 19:42:07,678 25   42,08
      25 42,08
      25 42,08
31.05.2024 19:16:05,027 5   42,15
      5 42,15
      5 42,15
31.05.2024 19:14:16,227 100   42,05
      100 42,05
      100 42,05
31.05.2024 19:05:32,391 1   42,025
      1 42,025
      1 42,025
31.05.2024 18:57:51,800 44   41,995
      44 41,995
      44 41,995
31.05.2024 18:53:37,280 12   42,085
      12 42,085
      12 42,085
31.05.2024 18:46:06,439 20   41,98
      20 41,98
      20 41,98
31.05.2024 18:35:21,021 60   42,115
      60 42,115
      60 42,115
31.05.2024 18:23:12,767 46   42,04
      46 42,04
      46 42,04
31.05.2024 18:11:35,456 60   42,12
      60 42,12
      60 42,12
31.05.2024 18:06:13,169 4   42,10
      4 42,10
      4 42,10
31.05.2024 17:58:54,563 24   42,03
      24 42,03
      24 42,03
31.05.2024 17:53:43,415 50   42,10
      50 42,10
      50 42,10
31.05.2024 17:50:22,454 60   42,095
      60 42,095
      60 42,095
31.05.2024 17:49:13,633 12   42,095
      12 42,095
      12 42,095
31.05.2024 17:38:48,169 22   42,00
      22 42,00
      22 42,00
31.05.2024 17:38:35,980 130   41,995
      130 41,995
      130 41,995
31.05.2024 17:35:34,923 75   42,14
      75 42,14
      75 42,14
31.05.2024 17:30:57,306 40   42,065
      40 42,065
      40 42,065
31.05.2024 17:29:58,239 100   42,105
      100 42,105
      100 42,105
31.05.2024 17:26:33,048 24   42,13
      24 42,13
      24 42,13
31.05.2024 17:25:39,765 30   42,14
      30 42,14
      30 42,14
31.05.2024 17:16:25,987 50   42,105
      50 42,105
      50 42,105
31.05.2024 17:13:54,984 24   42,195
      24 42,195
      24 42,195
31.05.2024 17:13:43,739 33   42,115
      33 42,115
      33 42,115
31.05.2024 17:07:30,395 20   42,125
      20 42,125
      20 42,125
31.05.2024 16:45:01,666 50   42,135
      50 42,135
      50 42,135
31.05.2024 16:33:52,204 125   42,00
      125 42,00
      125 42,00
31.05.2024 16:18:40,624 14   41,87
      14 41,87
      14 41,87
31.05.2024 16:06:35,033 138   41,805
      138 41,805
      138 41,805
31.05.2024 16:06:15,955 192   41,805
      192 41,805
      192 41,805
31.05.2024 16:05:10,272 477   41,89
      477 41,89
      477 41,89
31.05.2024 16:03:10,138 16   41,895
      16 41,895
      16 41,895
31.05.2024 16:02:29,177 714   41,90
      714 41,90
      714 41,90
31.05.2024 16:01:21,993 100   41,91
      100 41,91
      100 41,91
31.05.2024 15:48:45,459 245   41,83
      245 41,83
      245 41,83
31.05.2024 15:48:34,380 10   41,83
      10 41,83
      10 41,83
31.05.2024 15:38:13,836 15   41,905
      15 41,905
      15 41,905
31.05.2024 15:33:40,013 15   41,845
      15 41,845
      15 41,845
31.05.2024 15:24:54,987 10   41,795
      10 41,795
      10 41,795
31.05.2024 15:14:23,736 15   41,83
      15 41,83
      15 41,83
31.05.2024 15:13:36,597 192   41,825
      192 41,825
      192 41,825
31.05.2024 15:03:19,620 100   41,83
      100 41,83
      100 41,83
31.05.2024 15:00:52,675 31   41,82
      31 41,82
      31 41,82
31.05.2024 14:55:25,009 11   41,875
      11 41,875
      11 41,875
31.05.2024 14:33:30,216 85   41,955
      85 41,955
      85 41,955
31.05.2024 14:22:02,297 8   41,97
      8 41,97
      8 41,97
31.05.2024 14:18:37,020 230   41,98
      230 41,98
      230 41,98
31.05.2024 13:53:19,752 12   41,995
      12 41,995
      12 41,995
31.05.2024 13:52:59,485 12   41,995
      12 41,995
      12 41,995
31.05.2024 13:50:37,153 10   41,905
      10 41,905
      10 41,905
31.05.2024 13:47:05,836 35   41,95
      35 41,95
      35 41,95
31.05.2024 13:29:58,614 359   41,905
      359 41,905
      359 41,905
31.05.2024 13:12:22,018 478   41,945
      478 41,945
      478 41,945
31.05.2024 12:47:36,667 40   41,94
      40 41,94
      40 41,94
31.05.2024 12:37:25,836 25   41,95
      25 41,95
      25 41,95
31.05.2024 12:31:30,496 35   41,95
      35 41,95
      35 41,95
31.05.2024 12:29:28,308 200   41,915
      200 41,915
      50 41,915
      150 41,915
31.05.2024 11:58:33,342 50   41,95
      50 41,95
      50 41,95
31.05.2024 11:38:57,824 10   41,955
      10 41,955
      10 41,955
31.05.2024 11:29:58,932 480   41,925
      480 41,925
      480 41,925
31.05.2024 11:29:40,578 10   41,975
      10 41,975
      10 41,975
31.05.2024 11:10:55,206 270   41,895
      270 41,895
      270 41,895
31.05.2024 11:09:55,629 480   41,895
      480 41,895
      480 41,895
31.05.2024 11:08:30,592 6   41,99
      6 41,99
      6 41,99
31.05.2024 11:06:23,236 42   41,88
      42 41,88
      42 41,88
31.05.2024 11:05:54,856 4   41,98
      4 41,98
      4 41,98
31.05.2024 11:05:38,627 25   41,98
      25 41,98
      25 41,98
31.05.2024 10:50:09,561 150   41,925
      50 41,925
      100 41,925
      150 41,925
31.05.2024 10:49:13,230 5   42,01
      5 42,01
      5 42,01
31.05.2024 10:48:17,790 10   42,01
      10 42,01
      10 42,01
31.05.2024 10:43:34,024 150   41,975
      150 41,975
      150 41,975
31.05.2024 10:42:43,953 8   41,975
      8 41,975
      8 41,975
31.05.2024 10:29:58,735 480   41,97
      480 41,97
      480 41,97
31.05.2024 10:14:28,302 5   42,04
      5 42,04
      5 42,04
31.05.2024 10:14:04,657 50   42,045
      50 42,045
      50 42,045
31.05.2024 10:04:37,266 50   42,045
      50 42,045
      50 42,045
31.05.2024 10:03:58,871 480   42,025
      480 42,025
      480 42,025
31.05.2024 09:59:19,847 50   42,04
      50 42,04
      50 42,04
31.05.2024 09:53:09,821 184   42,03
      184 42,03
      184 42,03
31.05.2024 09:51:19,531 50   42,04
      50 42,04
      50 42,04
31.05.2024 09:50:07,296 75   42,00
      75 42,00
      75 42,00
31.05.2024 09:46:24,550 20   41,95
      20 41,95
      20 41,95
31.05.2024 09:39:24,641 50   42,04
      50 42,04
      50 42,04
31.05.2024 09:38:43,470 523   41,955
      523 41,955
      523 41,955
31.05.2024 09:38:17,072 477   41,95
      477 41,95
      477 41,95
31.05.2024 09:30:12,798 1   41,945
      1 41,945
      1 41,945
31.05.2024 09:18:11,143 47   42,055
      47 42,055
      47 42,055
31.05.2024 09:12:18,635 35   42,065
      35 42,065
      35 42,065
31.05.2024 09:04:34,201 477   41,995
      477 41,995
      477 41,995
31.05.2024 08:58:48,732 1   41,955
      1 41,955
      1 41,955
31.05.2024 08:41:41,847 26   41,945
      26 41,945
      26 41,945
31.05.2024 08:33:17,736 10   42,10
      10 42,10
      10 42,10
31.05.2024 08:22:03,947 18   41,945
      18 41,945
      18 41,945
31.05.2024 08:09:48,092 9   41,945
      9 41,945
      9 41,945
31.05.2024 08:00:04,924 101   42,09
      100 42,09
      101 42,09
      1 42,09
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)