Altria Group Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
140
124
49,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 30.12.2025 | 13:59:14,922 | 6 | 49,20 | |
| 6 | 49,20 | |||
| 6 | 49,20 | |||
| 30.12.2025 | 13:47:50,928 | 5 | 49,20 | |
| 5 | 49,20 | |||
| 5 | 49,20 | |||
| 30.12.2025 | 13:46:33,427 | 500 | 49,18 | |
| 500 | 49,18 | |||
| 500 | 49,18 | |||
| 30.12.2025 | 13:46:22,695 | 500 | 49,20 | |
| 500 | 49,20 | |||
| 500 | 49,20 | |||
| 30.12.2025 | 13:46:02,310 | 25 | 49,20 | |
| 25 | 49,20 | |||
| 25 | 49,20 | |||
| 30.12.2025 | 13:43:38,274 | 40 | 49,06 | |
| 40 | 49,06 | |||
| 40 | 49,06 | |||
| 30.12.2025 | 13:41:06,865 | 50 | 49,025 | |
| 50 | 49,025 | |||
| 50 | 49,025 | |||
| 30.12.2025 | 13:29:21,049 | 410 | 49,055 | |
| 410 | 49,055 | |||
| 410 | 49,055 | |||
| 30.12.2025 | 13:26:47,801 | 12 | 49,20 | |
| 12 | 49,20 | |||
| 12 | 49,20 | |||
| 30.12.2025 | 13:14:04,393 | 60 | 49,00 | |
| 60 | 49,00 | |||
| 60 | 49,00 | |||
| 30.12.2025 | 13:14:01,018 | 5 000 | 49,06 | |
| 5 000 | 49,06 | |||
| 5 000 | 49,06 | |||
| 30.12.2025 | 13:13:57,319 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 13:13:54,604 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 13:13:51,785 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 13:13:49,069 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 13:13:44,798 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 13:00:07,744 | 410 | 49,085 | |
| 410 | 49,085 | |||
| 410 | 49,085 | |||
| 30.12.2025 | 12:56:39,182 | 100 | 49,20 | |
| 100 | 49,20 | |||
| 100 | 49,20 | |||
| 30.12.2025 | 12:56:07,760 | 100 | 49,20 | |
| 100 | 49,20 | |||
| 52 | 49,20 | |||
| 48 | 49,20 | |||
| 30.12.2025 | 12:54:32,872 | 75 | 49,19 | |
| 75 | 49,19 | |||
| 75 | 49,19 | |||
| 30.12.2025 | 12:54:19,556 | 163 | 49,195 | |
| 163 | 49,195 | |||
| 163 | 49,195 | |||
| 30.12.2025 | 12:54:19,493 | 100 | 49,195 | |
| 100 | 49,195 | |||
| 100 | 49,195 | |||
| 30.12.2025 | 12:48:36,191 | 1 | 49,20 | |
| 1 | 49,20 | |||
| 1 | 49,20 | |||
| 30.12.2025 | 12:46:59,856 | 16 | 49,20 | |
| 16 | 49,20 | |||
| 16 | 49,20 | |||
| 30.12.2025 | 12:45:36,395 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 12:45:17,526 | 2 484 | 49,08 | |
| 2 484 | 49,08 | |||
| 2 484 | 49,08 | |||
| 30.12.2025 | 12:45:14,000 | 409 | 49,085 | |
| 409 | 49,085 | |||
| 409 | 49,085 | |||
| 30.12.2025 | 12:44:57,024 | 3 | 49,085 | |
| 3 | 49,085 | |||
| 3 | 49,085 | |||
| 30.12.2025 | 12:44:45,058 | 11 | 49,20 | |
| 11 | 49,20 | |||
| 11 | 49,20 | |||
| 30.12.2025 | 12:44:27,276 | 30 | 49,085 | |
| 30 | 49,085 | |||
| 30 | 49,085 | |||
| 30.12.2025 | 12:42:13,750 | 410 | 49,085 | |
| 410 | 49,085 | |||
| 410 | 49,085 | |||
| 30.12.2025 | 12:42:05,119 | 912 | 49,08 | |
| 912 | 49,08 | |||
| 912 | 49,08 | |||
| 30.12.2025 | 12:41:44,618 | 1 604 | 49,08 | |
| 1 604 | 49,08 | |||
| 1 604 | 49,08 | |||
| 30.12.2025 | 12:40:50,478 | 4 | 49,065 | |
| 4 | 49,065 | |||
| 4 | 49,065 | |||
| 30.12.2025 | 12:40:20,492 | 179 | 49,065 | |
| 179 | 49,065 | |||
| 179 | 49,065 | |||
| 30.12.2025 | 12:40:17,200 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 12:39:39,821 | 400 | 49,065 | |
| 400 | 49,065 | |||
| 400 | 49,065 | |||
| 30.12.2025 | 12:38:47,676 | 19 | 49,065 | |
| 19 | 49,065 | |||
| 19 | 49,065 | |||
| 30.12.2025 | 12:38:36,761 | 5 | 49,065 | |
| 5 | 49,065 | |||
| 5 | 49,065 | |||
| 30.12.2025 | 12:37:12,473 | 1 | 49,065 | |
| 1 | 49,065 | |||
| 1 | 49,065 | |||
| 30.12.2025 | 12:36:49,061 | 400 | 49,065 | |
| 400 | 49,065 | |||
| 400 | 49,065 | |||
| 30.12.2025 | 12:36:24,818 | 15 | 49,07 | |
| 15 | 49,07 | |||
| 15 | 49,07 | |||
| 30.12.2025 | 12:35:35,463 | 18 | 49,065 | |
| 18 | 49,065 | |||
| 18 | 49,065 | |||
| 30.12.2025 | 12:29:58,162 | 410 | 49,18 | |
| 410 | 49,18 | |||
| 410 | 49,18 | |||
| 30.12.2025 | 12:29:04,810 | 25 | 49,07 | |
| 25 | 49,07 | |||
| 25 | 49,07 | |||
| 30.12.2025 | 12:26:03,738 | 18 | 49,065 | |
| 18 | 49,065 | |||
| 18 | 49,065 | |||
| 30.12.2025 | 12:22:06,860 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 12:20:28,849 | 5 | 49,07 | |
| 5 | 49,07 | |||
| 5 | 49,07 | |||
| 30.12.2025 | 12:18:21,242 | 40 | 49,07 | |
| 40 | 49,07 | |||
| 40 | 49,07 | |||
| 30.12.2025 | 12:17:35,870 | 20 | 49,065 | |
| 20 | 49,065 | |||
| 20 | 49,065 | |||
| 30.12.2025 | 12:17:01,225 | 50 | 49,07 | |
| 50 | 49,07 | |||
| 50 | 49,07 | |||
| 30.12.2025 | 12:16:38,318 | 100 | 49,07 | |
| 100 | 49,07 | |||
| 100 | 49,07 | |||
| 30.12.2025 | 12:16:14,686 | 7 | 49,07 | |
| 7 | 49,07 | |||
| 7 | 49,07 | |||
| 30.12.2025 | 12:16:00,485 | 58 | 49,07 | |
| 58 | 49,07 | |||
| 58 | 49,07 | |||
| 30.12.2025 | 12:08:03,665 | 2 | 49,30 | |
| 2 | 49,30 | |||
| 2 | 49,30 | |||
| 30.12.2025 | 12:00:33,398 | 5 | 49,30 | |
| 5 | 49,30 | |||
| 5 | 49,30 | |||
| 30.12.2025 | 11:59:58,567 | 22 | 49,30 | |
| 22 | 49,30 | |||
| 22 | 49,30 | |||
| 30.12.2025 | 11:51:37,237 | 120 | 49,065 | |
| 120 | 49,065 | |||
| 120 | 49,065 | |||
| 30.12.2025 | 11:49:03,985 | 3 | 49,30 | |
| 3 | 49,30 | |||
| 3 | 49,30 | |||
| 30.12.2025 | 11:47:53,971 | 10 | 49,30 | |
| 10 | 49,30 | |||
| 10 | 49,30 | |||
| 30.12.2025 | 11:47:04,466 | 25 | 49,065 | |
| 25 | 49,065 | |||
| 25 | 49,065 | |||
| 30.12.2025 | 11:46:44,494 | 5 | 49,30 | |
| 5 | 49,30 | |||
| 5 | 49,30 | |||
| 30.12.2025 | 11:42:45,973 | 2 | 49,065 | |
| 2 | 49,065 | |||
| 2 | 49,065 | |||
| 30.12.2025 | 11:42:26,366 | 303 | 49,065 | |
| 303 | 49,065 | |||
| 303 | 49,065 | |||
| 30.12.2025 | 11:42:23,151 | 343 | 49,065 | |
| 343 | 49,065 | |||
| 343 | 49,065 | |||
| 30.12.2025 | 11:42:18,533 | 343 | 49,065 | |
| 343 | 49,065 | |||
| 343 | 49,065 | |||
| 30.12.2025 | 11:42:08,675 | 410 | 49,065 | |
| 410 | 49,065 | |||
| 410 | 49,065 | |||
| 30.12.2025 | 11:39:38,768 | 210 | 49,05 | |
| 210 | 49,05 | |||
| 210 | 49,05 | |||
| 30.12.2025 | 11:34:27,093 | 1 | 49,30 | |
| 1 | 49,30 | |||
| 1 | 49,30 | |||
| 30.12.2025 | 11:33:42,871 | 154 | 49,30 | |
| 154 | 49,30 | |||
| 154 | 49,30 | |||
| 30.12.2025 | 11:32:22,066 | 35 | 49,20 | |
| 35 | 49,20 | |||
| 35 | 49,20 | |||
| 30.12.2025 | 11:30:26,354 | 3 | 49,20 | |
| 3 | 49,20 | |||
| 3 | 49,20 | |||
| 30.12.2025 | 11:27:04,306 | 125 | 49,05 | |
| 125 | 49,05 | |||
| 125 | 49,05 | |||
| 30.12.2025 | 11:26:01,944 | 50 | 49,15 | |
| 50 | 49,15 | |||
| 50 | 49,15 | |||
| 30.12.2025 | 11:25:52,859 | 163 | 49,155 | |
| 163 | 49,155 | |||
| 163 | 49,155 | |||
| 30.12.2025 | 11:25:52,783 | 163 | 49,155 | |
| 163 | 49,155 | |||
| 163 | 49,155 | |||
| 30.12.2025 | 11:25:40,121 | 37 | 49,20 | |
| 37 | 49,20 | |||
| 37 | 49,20 | |||
| 30.12.2025 | 11:21:39,394 | 25 | 49,20 | |
| 25 | 49,20 | |||
| 25 | 49,20 | |||
| 30.12.2025 | 11:21:23,901 | 188 | 49,20 | |
| 188 | 49,20 | |||
| 188 | 49,20 | |||
| 30.12.2025 | 11:19:53,790 | 40 | 49,10 | |
| 40 | 49,10 | |||
| 40 | 49,10 | |||
| 30.12.2025 | 11:19:38,090 | 163 | 49,105 | |
| 163 | 49,105 | |||
| 163 | 49,105 | |||
| 30.12.2025 | 11:16:03,536 | 12 | 49,05 | |
| 12 | 49,05 | |||
| 12 | 49,05 | |||
| 30.12.2025 | 11:15:58,967 | 188 | 49,05 | |
| 188 | 49,05 | |||
| 188 | 49,05 | |||
| 30.12.2025 | 11:13:42,582 | 1 753 | 49,10 | |
| 247 | 49,10 | |||
| 1 753 | 49,10 | |||
| 1 506 | 49,10 | |||
| 30.12.2025 | 11:13:31,721 | 247 | 49,045 | |
| 247 | 49,045 | |||
| 247 | 49,045 | |||
| 30.12.2025 | 11:01:40,761 | 200 | 48,95 | |
| 200 | 48,95 | |||
| 200 | 48,95 | |||
| 30.12.2025 | 10:54:46,354 | 30 | 49,045 | |
| 30 | 49,045 | |||
| 30 | 49,045 | |||
| 30.12.2025 | 10:54:27,246 | 50 | 49,045 | |
| 50 | 49,045 | |||
| 50 | 49,045 | |||
| 30.12.2025 | 10:41:17,454 | 22 | 49,045 | |
| 22 | 49,045 | |||
| 22 | 49,045 | |||
| 30.12.2025 | 10:40:57,701 | 101 | 49,00 | |
| 60 | 49,00 | |||
| 41 | 49,00 | |||
| 101 | 49,00 | |||
| 30.12.2025 | 10:40:55,401 | 3 065 | 49,04 | |
| 3 065 | 49,04 | |||
| 3 065 | 49,04 | |||
| 30.12.2025 | 10:40:50,253 | 340 | 49,045 | |
| 340 | 49,045 | |||
| 340 | 49,045 | |||
| 30.12.2025 | 10:40:50,163 | 410 | 49,045 | |
| 410 | 49,045 | |||
| 410 | 49,045 | |||
| 30.12.2025 | 10:39:53,808 | 65 | 49,20 | |
| 65 | 49,20 | |||
| 65 | 49,20 | |||
| 30.12.2025 | 10:29:58,735 | 410 | 49,12 | |
| 410 | 49,12 | |||
| 410 | 49,12 | |||
| 30.12.2025 | 10:29:02,365 | 3 | 49,045 | |
| 3 | 49,045 | |||
| 3 | 49,045 | |||
| 30.12.2025 | 10:26:51,810 | 22 | 49,20 | |
| 22 | 49,20 | |||
| 22 | 49,20 | |||
| 30.12.2025 | 10:16:15,334 | 410 | 49,045 | |
| 410 | 49,045 | |||
| 410 | 49,045 | |||
| 30.12.2025 | 10:15:30,776 | 410 | 49,045 | |
| 410 | 49,045 | |||
| 410 | 49,045 | |||
| 30.12.2025 | 10:15:23,750 | 410 | 49,045 | |
| 410 | 49,045 | |||
| 410 | 49,045 | |||
| 30.12.2025 | 10:06:36,233 | 40 | 49,20 | |
| 40 | 49,20 | |||
| 40 | 49,20 | |||
| 30.12.2025 | 09:51:01,688 | 200 | 49,045 | |
| 200 | 49,045 | |||
| 200 | 49,045 | |||
| 30.12.2025 | 09:49:14,499 | 100 | 49,10 | |
| 100 | 49,10 | |||
| 100 | 49,10 | |||
| 30.12.2025 | 09:49:06,728 | 163 | 49,105 | |
| 163 | 49,105 | |||
| 163 | 49,105 | |||
| 30.12.2025 | 09:43:25,319 | 15 | 49,08 | |
| 15 | 49,08 | |||
| 15 | 49,08 | |||
| 30.12.2025 | 09:43:08,716 | 163 | 49,085 | |
| 163 | 49,085 | |||
| 163 | 49,085 | |||
| 30.12.2025 | 09:42:20,994 | 50 | 49,20 | |
| 50 | 49,20 | |||
| 50 | 49,20 | |||
| 30.12.2025 | 09:34:22,669 | 406 | 49,04 | |
| 406 | 49,04 | |||
| 406 | 49,04 | |||
| 30.12.2025 | 09:34:22,558 | 1 529 | 49,04 | |
| 1 529 | 49,04 | |||
| 1 529 | 49,04 | |||
| 30.12.2025 | 09:30:13,940 | 55 | 49,10 | |
| 55 | 49,10 | |||
| 55 | 49,10 | |||
| 30.12.2025 | 09:29:58,237 | 400 | 49,045 | |
| 400 | 49,045 | |||
| 400 | 49,045 | |||
| 30.12.2025 | 08:54:58,887 | 40 | 49,10 | |
| 40 | 49,10 | |||
| 40 | 49,10 | |||
| 30.12.2025 | 08:49:20,001 | 7 | 49,05 | |
| 7 | 49,05 | |||
| 7 | 49,05 | |||
| 30.12.2025 | 08:29:58,213 | 206 | 49,00 | |
| 206 | 49,00 | |||
| 206 | 49,00 | |||
| 30.12.2025 | 08:25:28,449 | 373 | 49,02 | |
| 373 | 49,02 | |||
| 373 | 49,02 | |||
| 30.12.2025 | 08:25:22,244 | 408 | 49,02 | |
| 408 | 49,02 | |||
| 408 | 49,02 | |||
| 30.12.2025 | 08:16:50,894 | 400 | 48,955 | |
| 400 | 48,955 | |||
| 400 | 48,955 | |||
| 30.12.2025 | 08:14:30,330 | 180 | 48,94 | |
| 180 | 48,94 | |||
| 180 | 48,94 | |||
| 30.12.2025 | 08:00:57,379 | 100 | 48,94 | |
| 30 | 48,94 | |||
| 70 | 48,94 | |||
| 100 | 48,94 | |||
| 30.12.2025 | 07:53:42,229 | 10 | 49,01 | |
| 10 | 49,01 | |||
| 10 | 49,01 | |||
| 30.12.2025 | 07:42:24,819 | 100 | 49,01 | |
| 100 | 49,01 | |||
| 100 | 49,01 | |||
| 30.12.2025 | 07:32:20,523 | 100 | 49,00 | |
| 100 | 49,00 | |||
| 100 | 49,00 | |||
| 30.12.2025 | 07:30:57,476 | 1 | 48,905 | |
| 1 | 48,905 | |||
| 1 | 48,905 | |||
| 30.12.2025 | 07:30:15,221 | 120 | 48,905 | |
| 120 | 48,905 | |||
| 120 | 48,905 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 553,00
Ask: 1 553,00
Umsatz: 38 390 TEUR -
Nvidia Corp.
Bid: 160,28 / Ask: 160,28
Umsatz: 12 656 TEUR -
Novo-Nordisk AS
Bid: 43,50 / Ask: 43,715
Umsatz: 11 396 TEUR -
Deutsche Telekom AG
Bid: 27,78 / Ask: 27,78
Umsatz: 8 189 TEUR -
Tesla Inc.
Bid: 392,80 / Ask: 392,80
Umsatz: 8 147 TEUR
Realtime Quotes
Letzte Aktualisierung:
30.12.2025 @ 14:00:00
Letzte Aktualisierung:
30.12.2025 @ 14:00:00