Altria Group Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
155
146
42,175
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
15.05.2024 | 18:41:35,106 | 25 | 42,175 | |
25 | 42,175 | |||
25 | 42,175 | |||
15.05.2024 | 18:29:07,199 | 25 | 42,20 | |
25 | 42,20 | |||
25 | 42,20 | |||
15.05.2024 | 18:28:20,118 | 75 | 42,20 | |
75 | 42,20 | |||
75 | 42,20 | |||
15.05.2024 | 18:28:18,323 | 73 | 42,12 | |
73 | 42,12 | |||
73 | 42,12 | |||
15.05.2024 | 18:21:27,149 | 120 | 42,115 | |
120 | 42,115 | |||
120 | 42,115 | |||
15.05.2024 | 18:18:23,541 | 165 | 42,235 | |
165 | 42,235 | |||
165 | 42,235 | |||
15.05.2024 | 18:08:25,133 | 50 | 42,135 | |
50 | 42,135 | |||
50 | 42,135 | |||
15.05.2024 | 18:06:43,642 | 10 | 42,22 | |
10 | 42,22 | |||
10 | 42,22 | |||
15.05.2024 | 17:58:41,501 | 120 | 42,22 | |
120 | 42,22 | |||
120 | 42,22 | |||
15.05.2024 | 17:52:47,139 | 25 | 42,18 | |
25 | 42,18 | |||
25 | 42,18 | |||
15.05.2024 | 17:49:24,150 | 64 | 42,165 | |
64 | 42,165 | |||
64 | 42,165 | |||
15.05.2024 | 17:30:41,579 | 100 | 42,035 | |
100 | 42,035 | |||
100 | 42,035 | |||
15.05.2024 | 17:30:26,508 | 150 | 42,05 | |
150 | 42,05 | |||
150 | 42,05 | |||
15.05.2024 | 17:29:08,933 | 100 | 42,12 | |
100 | 42,12 | |||
100 | 42,12 | |||
15.05.2024 | 17:21:51,710 | 60 | 42,15 | |
60 | 42,15 | |||
60 | 42,15 | |||
15.05.2024 | 17:11:25,095 | 20 | 42,15 | |
20 | 42,15 | |||
20 | 42,15 | |||
15.05.2024 | 17:02:52,307 | 500 | 42,165 | |
500 | 42,165 | |||
500 | 42,165 | |||
15.05.2024 | 16:55:19,578 | 30 | 42,17 | |
30 | 42,17 | |||
30 | 42,17 | |||
15.05.2024 | 16:50:32,136 | 140 | 42,12 | |
140 | 42,12 | |||
140 | 42,12 | |||
15.05.2024 | 16:50:08,104 | 200 | 42,12 | |
200 | 42,12 | |||
200 | 42,12 | |||
15.05.2024 | 16:49:05,697 | 242 | 42,12 | |
242 | 42,12 | |||
242 | 42,12 | |||
15.05.2024 | 16:48:18,859 | 25 | 42,195 | |
25 | 42,195 | |||
25 | 42,195 | |||
15.05.2024 | 16:42:11,878 | 60 | 42,245 | |
60 | 42,245 | |||
60 | 42,245 | |||
15.05.2024 | 16:42:03,136 | 140 | 42,245 | |
140 | 42,245 | |||
140 | 42,245 | |||
15.05.2024 | 16:39:56,045 | 100 | 42,245 | |
100 | 42,245 | |||
100 | 42,245 | |||
15.05.2024 | 16:35:45,730 | 20 | 42,21 | |
20 | 42,21 | |||
20 | 42,21 | |||
15.05.2024 | 16:31:01,203 | 23 | 42,295 | |
23 | 42,295 | |||
23 | 42,295 | |||
15.05.2024 | 16:20:28,737 | 7 | 42,295 | |
7 | 42,295 | |||
7 | 42,295 | |||
15.05.2024 | 16:18:40,830 | 50 | 42,295 | |
50 | 42,295 | |||
50 | 42,295 | |||
15.05.2024 | 16:16:04,456 | 70 | 42,24 | |
70 | 42,24 | |||
70 | 42,24 | |||
15.05.2024 | 16:13:30,367 | 50 | 42,295 | |
50 | 42,295 | |||
50 | 42,295 | |||
15.05.2024 | 16:08:34,491 | 10 | 42,295 | |
10 | 42,295 | |||
10 | 42,295 | |||
15.05.2024 | 16:07:21,998 | 20 | 42,265 | |
20 | 42,265 | |||
20 | 42,265 | |||
15.05.2024 | 16:05:46,816 | 686 | 42,30 | |
580 | 42,30 | |||
686 | 42,30 | |||
50 | 42,30 | |||
56 | 42,30 | |||
15.05.2024 | 16:05:36,646 | 420 | 42,295 | |
420 | 42,295 | |||
420 | 42,295 | |||
15.05.2024 | 16:05:36,227 | 450 | 42,295 | |
450 | 42,295 | |||
450 | 42,295 | |||
15.05.2024 | 16:03:44,543 | 25 | 42,295 | |
25 | 42,295 | |||
25 | 42,295 | |||
15.05.2024 | 16:01:40,350 | 50 | 42,225 | |
50 | 42,225 | |||
50 | 42,225 | |||
15.05.2024 | 15:55:38,044 | 24 | 42,295 | |
24 | 42,295 | |||
24 | 42,295 | |||
15.05.2024 | 15:49:22,853 | 50 | 42,20 | |
50 | 42,20 | |||
50 | 42,20 | |||
15.05.2024 | 15:48:51,166 | 5 | 42,235 | |
5 | 42,235 | |||
5 | 42,235 | |||
15.05.2024 | 15:48:00,466 | 1 | 42,21 | |
1 | 42,21 | |||
1 | 42,21 | |||
15.05.2024 | 15:39:57,999 | 2 | 42,10 | |
2 | 42,10 | |||
2 | 42,10 | |||
15.05.2024 | 15:38:44,981 | 150 | 42,14 | |
150 | 42,14 | |||
150 | 42,14 | |||
15.05.2024 | 15:38:33,869 | 416 | 42,125 | |
416 | 42,125 | |||
416 | 42,125 | |||
15.05.2024 | 15:24:54,046 | 3 | 41,965 | |
3 | 41,965 | |||
3 | 41,965 | |||
15.05.2024 | 15:22:07,919 | 4 | 42,045 | |
4 | 42,045 | |||
4 | 42,045 | |||
15.05.2024 | 15:21:04,603 | 250 | 42,045 | |
250 | 42,045 | |||
250 | 42,045 | |||
15.05.2024 | 15:19:25,804 | 100 | 42,045 | |
100 | 42,045 | |||
100 | 42,045 | |||
15.05.2024 | 15:11:29,985 | 150 | 41,91 | |
150 | 41,91 | |||
150 | 41,91 | |||
15.05.2024 | 15:11:29,809 | 80 | 41,91 | |
80 | 41,91 | |||
80 | 41,91 | |||
15.05.2024 | 15:05:14,226 | 10 | 42,00 | |
10 | 42,00 | |||
10 | 42,00 | |||
15.05.2024 | 14:53:39,352 | 30 | 42,04 | |
30 | 42,04 | |||
30 | 42,04 | |||
15.05.2024 | 14:48:06,657 | 5 | 42,08 | |
5 | 42,08 | |||
5 | 42,08 | |||
15.05.2024 | 14:40:36,268 | 25 | 42,095 | |
25 | 42,095 | |||
25 | 42,095 | |||
15.05.2024 | 14:36:52,345 | 3 | 42,14 | |
3 | 42,14 | |||
3 | 42,14 | |||
15.05.2024 | 14:31:51,491 | 20 | 42,125 | |
20 | 42,125 | |||
20 | 42,125 | |||
15.05.2024 | 14:20:13,193 | 50 | 42,225 | |
50 | 42,225 | |||
50 | 42,225 | |||
15.05.2024 | 14:19:54,240 | 1 | 42,14 | |
1 | 42,14 | |||
1 | 42,14 | |||
15.05.2024 | 14:01:24,128 | 3 | 42,16 | |
3 | 42,16 | |||
3 | 42,16 | |||
15.05.2024 | 13:55:16,691 | 10 | 42,225 | |
10 | 42,225 | |||
10 | 42,225 | |||
15.05.2024 | 13:54:49,870 | 6 | 42,225 | |
6 | 42,225 | |||
6 | 42,225 | |||
15.05.2024 | 13:51:50,080 | 36 | 42,175 | |
36 | 42,175 | |||
36 | 42,175 | |||
15.05.2024 | 13:50:43,531 | 26 | 42,175 | |
26 | 42,175 | |||
26 | 42,175 | |||
15.05.2024 | 13:49:47,559 | 130 | 42,225 | |
130 | 42,225 | |||
130 | 42,225 | |||
15.05.2024 | 13:49:14,528 | 25 | 42,175 | |
25 | 42,175 | |||
25 | 42,175 | |||
15.05.2024 | 13:47:44,194 | 210 | 42,18 | |
210 | 42,18 | |||
210 | 42,18 | |||
15.05.2024 | 13:47:44,069 | 440 | 42,18 | |
440 | 42,18 | |||
440 | 42,18 | |||
15.05.2024 | 13:19:28,676 | 100 | 42,18 | |
100 | 42,18 | |||
100 | 42,18 | |||
15.05.2024 | 13:05:40,559 | 100 | 42,18 | |
100 | 42,18 | |||
100 | 42,18 | |||
15.05.2024 | 13:00:18,388 | 5 | 42,18 | |
5 | 42,18 | |||
5 | 42,18 | |||
15.05.2024 | 13:00:01,583 | 250 | 42,225 | |
250 | 42,225 | |||
250 | 42,225 | |||
15.05.2024 | 12:51:39,184 | 60 | 42,295 | |
35 | 42,295 | |||
25 | 42,295 | |||
60 | 42,295 | |||
15.05.2024 | 12:40:35,035 | 3 | 42,225 | |
3 | 42,225 | |||
3 | 42,225 | |||
15.05.2024 | 12:30:42,694 | 100 | 42,18 | |
100 | 42,18 | |||
100 | 42,18 | |||
15.05.2024 | 12:27:06,260 | 24 | 42,225 | |
24 | 42,225 | |||
24 | 42,225 | |||
15.05.2024 | 12:26:23,676 | 25 | 42,225 | |
25 | 42,225 | |||
25 | 42,225 | |||
15.05.2024 | 12:14:04,293 | 20 | 42,225 | |
20 | 42,225 | |||
20 | 42,225 | |||
15.05.2024 | 12:05:36,727 | 12 | 42,225 | |
12 | 42,225 | |||
12 | 42,225 | |||
15.05.2024 | 12:04:40,550 | 330 | 42,20 | |
330 | 42,20 | |||
330 | 42,20 | |||
15.05.2024 | 12:04:29,163 | 11 | 42,285 | |
11 | 42,285 | |||
11 | 42,285 | |||
15.05.2024 | 12:03:27,384 | 100 | 42,20 | |
100 | 42,20 | |||
100 | 42,20 | |||
15.05.2024 | 11:57:57,700 | 20 | 42,28 | |
20 | 42,28 | |||
12 | 42,28 | |||
8 | 42,28 | |||
15.05.2024 | 11:54:30,449 | 16 | 42,17 | |
16 | 42,17 | |||
16 | 42,17 | |||
15.05.2024 | 11:53:58,497 | 47 | 42,135 | |
47 | 42,135 | |||
47 | 42,135 | |||
15.05.2024 | 11:52:35,711 | 25 | 42,135 | |
25 | 42,135 | |||
25 | 42,135 | |||
15.05.2024 | 11:49:17,502 | 2 | 42,26 | |
2 | 42,26 | |||
2 | 42,26 | |||
15.05.2024 | 11:40:41,061 | 46 | 42,20 | |
46 | 42,20 | |||
46 | 42,20 | |||
15.05.2024 | 11:34:50,316 | 476 | 42,215 | |
476 | 42,215 | |||
476 | 42,215 | |||
15.05.2024 | 11:33:08,137 | 81 | 42,15 | |
81 | 42,15 | |||
81 | 42,15 | |||
15.05.2024 | 11:31:58,061 | 300 | 42,15 | |
300 | 42,15 | |||
300 | 42,15 | |||
15.05.2024 | 11:28:08,916 | 89 | 42,06 | |
89 | 42,06 | |||
89 | 42,06 | |||
15.05.2024 | 11:26:01,350 | 239 | 42,145 | |
239 | 42,145 | |||
239 | 42,145 | |||
15.05.2024 | 11:23:28,022 | 158 | 42,06 | |
158 | 42,06 | |||
158 | 42,06 | |||
15.05.2024 | 11:23:06,343 | 480 | 42,06 | |
480 | 42,06 | |||
480 | 42,06 | |||
15.05.2024 | 11:16:02,205 | 53 | 42,075 | |
53 | 42,075 | |||
53 | 42,075 | |||
15.05.2024 | 11:08:22,677 | 35 | 42,22 | |
35 | 42,22 | |||
35 | 42,22 | |||
15.05.2024 | 11:04:56,828 | 476 | 42,12 | |
476 | 42,12 | |||
476 | 42,12 | |||
15.05.2024 | 11:04:34,001 | 350 | 42,15 | |
350 | 42,15 | |||
350 | 42,15 | |||
15.05.2024 | 10:59:38,621 | 30 | 42,055 | |
30 | 42,055 | |||
30 | 42,055 | |||
15.05.2024 | 10:57:32,505 | 100 | 42,125 | |
100 | 42,125 | |||
100 | 42,125 | |||
15.05.2024 | 10:50:42,134 | 10 | 42,115 | |
10 | 42,115 | |||
10 | 42,115 | |||
15.05.2024 | 10:48:05,547 | 50 | 42,03 | |
50 | 42,03 | |||
50 | 42,03 | |||
15.05.2024 | 10:45:12,261 | 50 | 42,035 | |
50 | 42,035 | |||
50 | 42,035 | |||
15.05.2024 | 10:44:38,958 | 476 | 42,12 | |
476 | 42,12 | |||
476 | 42,12 | |||
15.05.2024 | 10:44:33,254 | 450 | 42,035 | |
450 | 42,035 | |||
450 | 42,035 | |||
15.05.2024 | 10:44:03,006 | 22 | 42,12 | |
22 | 42,12 | |||
22 | 42,12 | |||
15.05.2024 | 10:40:00,751 | 100 | 42,035 | |
100 | 42,035 | |||
100 | 42,035 | |||
15.05.2024 | 10:38:50,656 | 458 | 42,035 | |
458 | 42,035 | |||
458 | 42,035 | |||
15.05.2024 | 10:34:37,647 | 1 | 42,025 | |
1 | 42,025 | |||
1 | 42,025 | |||
15.05.2024 | 10:30:06,725 | 25 | 42,12 | |
25 | 42,12 | |||
25 | 42,12 | |||
15.05.2024 | 10:28:58,377 | 480 | 42,045 | |
480 | 42,045 | |||
465 | 42,045 | |||
15 | 42,045 | |||
15.05.2024 | 10:27:24,689 | 47 | 42,14 | |
47 | 42,14 | |||
47 | 42,14 | |||
15.05.2024 | 10:26:47,509 | 240 | 42,125 | |
240 | 42,125 | |||
240 | 42,125 | |||
15.05.2024 | 10:16:53,751 | 475 | 42,095 | |
475 | 42,095 | |||
475 | 42,095 | |||
15.05.2024 | 10:10:31,824 | 2 | 42,10 | |
2 | 42,10 | |||
2 | 42,10 | |||
15.05.2024 | 10:07:52,413 | 100 | 42,015 | |
100 | 42,015 | |||
100 | 42,015 | |||
15.05.2024 | 10:02:06,800 | 357 | 42,015 | |
357 | 42,015 | |||
357 | 42,015 | |||
15.05.2024 | 10:00:30,876 | 480 | 42,125 | |
480 | 42,125 | |||
480 | 42,125 | |||
15.05.2024 | 09:57:37,037 | 120 | 42,10 | |
20 | 42,10 | |||
120 | 42,10 | |||
100 | 42,10 | |||
15.05.2024 | 09:57:22,947 | 250 | 42,11 | |
250 | 42,11 | |||
250 | 42,11 | |||
15.05.2024 | 09:51:20,438 | 150 | 42,145 | |
150 | 42,145 | |||
150 | 42,145 | |||
15.05.2024 | 09:34:32,387 | 45 | 42,165 | |
45 | 42,165 | |||
45 | 42,165 | |||
15.05.2024 | 09:34:15,947 | 24 | 42,165 | |
24 | 42,165 | |||
24 | 42,165 | |||
15.05.2024 | 09:30:51,771 | 41 | 42,16 | |
41 | 42,16 | |||
41 | 42,16 | |||
15.05.2024 | 09:30:24,605 | 471 | 42,16 | |
471 | 42,16 | |||
471 | 42,16 | |||
15.05.2024 | 09:25:13,299 | 50 | 42,145 | |
50 | 42,145 | |||
50 | 42,145 | |||
15.05.2024 | 09:23:59,264 | 476 | 42,105 | |
476 | 42,105 | |||
476 | 42,105 | |||
15.05.2024 | 09:21:44,167 | 123 | 42,025 | |
123 | 42,025 | |||
123 | 42,025 | |||
15.05.2024 | 09:21:31,957 | 477 | 42,065 | |
477 | 42,065 | |||
477 | 42,065 | |||
15.05.2024 | 09:16:25,142 | 79 | 42,065 | |
79 | 42,065 | |||
79 | 42,065 | |||
15.05.2024 | 09:15:40,876 | 21 | 42,13 | |
21 | 42,13 | |||
21 | 42,13 | |||
15.05.2024 | 09:00:24,281 | 9 | 42,01 | |
9 | 42,01 | |||
9 | 42,01 | |||
15.05.2024 | 08:57:32,664 | 10 | 42,18 | |
10 | 42,18 | |||
10 | 42,18 | |||
15.05.2024 | 08:44:02,402 | 19 | 42,205 | |
19 | 42,205 | |||
19 | 42,205 | |||
15.05.2024 | 08:40:38,786 | 1 | 42,205 | |
1 | 42,205 | |||
1 | 42,205 | |||
15.05.2024 | 08:39:22,866 | 4 | 42,145 | |
4 | 42,145 | |||
4 | 42,145 | |||
15.05.2024 | 08:30:07,900 | 475 | 42,145 | |
475 | 42,145 | |||
475 | 42,145 | |||
15.05.2024 | 08:24:24,255 | 100 | 41,985 | |
100 | 41,985 | |||
100 | 41,985 | |||
15.05.2024 | 08:23:49,663 | 100 | 42,155 | |
100 | 42,155 | |||
100 | 42,155 | |||
15.05.2024 | 08:18:48,813 | 30 | 42,155 | |
30 | 42,155 | |||
30 | 42,155 | |||
15.05.2024 | 08:17:40,565 | 250 | 42,155 | |
250 | 42,155 | |||
250 | 42,155 | |||
15.05.2024 | 08:17:03,584 | 250 | 42,10 | |
250 | 42,10 | |||
250 | 42,10 | |||
15.05.2024 | 08:16:14,014 | 250 | 42,095 | |
250 | 42,095 | |||
250 | 42,095 | |||
15.05.2024 | 08:05:57,213 | 250 | 42,095 | |
250 | 42,095 | |||
250 | 42,095 | |||
15.05.2024 | 08:00:04,607 | 128 | 41,985 | |
128 | 41,985 | |||
120 | 41,985 | |||
6 | 41,985 | |||
2 | 41,985 |
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
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)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
15.05.2024 @ 18:46:50
Letzte Aktualisierung:
15.05.2024 @ 18:46:50