Top-News
Attraktive Knock-Outs auf Altria Group Inc
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Call | 4,9 | 0,86 € / 0,87 € |
SB7ZVF
| |
| Call | 10,0 | 0,42 € / 0,43 € |
SW9NRD
| |
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Put | 4,8 | 0,88 € / 0,89 € |
SF75P8
| |
| Put | 10,0 | 0,42 € / 0,43 € |
SF251B
| |
|
Den Basisprospekt sowie endgültige Bedingungen und Basisinformationsblätter erhalten Sie bei Klick auf das Dokument-Icon. Beachten Sie auch die weiteren Hinweise zu dieser Werbung. Der Emittent ist berechtigt, Wertpapiere mit open end-Laufzeit zu kündigen.
| |
Orderbuch Altria Group Inc
Aktie
WKN: 200417 ISIN: US02209S1033 US-Symbol: MO
42.28
42,43 €
+0,15 €
+0,35%
17.05.24 21:58:28
Handeln
Depot/Watchlist
Aktienanzahl *
1,76 Mrd.
Marktkapitalisierung *
74,62 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 9,18:
MB8UP5
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:58:28 | 42,43 € | 100 | 4.243 € | 11.159 | 473 T € | ||
| 21:58:28 | 42,43 € | 100 | 4.243 € | 11.059 | 469 T € | ||
| 21:24:46 | 42,42 € | 12 | 509 € | 10.959 | 465 T € | ||
| 21:18:02 | 42,33 € | 52 | 2.201 € | 10.947 | 464 T € | ||
| 21:13:45 | 42,425 € | 20 | 849 € | 10.895 | 462 T € | ||
| 21:10:25 | 42,425 € | 35 | 1.485 € | 10.875 | 461 T € | ||
| 20:55:25 | 42,415 € | 45 | 1.909 € | 10.840 | 460 T € | ||
| 20:42:26 | 42,425 € | 12 | 509 € | 10.795 | 458 T € | ||
| 20:27:30 | 42,445 € | 50 | 2.122 € | 10.783 | 457 T € | ||
| 19:30:58 | 42,35 € | 25 | 1.059 € | 10.733 | 455 T € | ||
| 19:23:45 | 42,245 € | 60 | 2.535 € | 10.708 | 454 T € | ||
| 19:14:38 | 42,27 € | 202 | 8.539 € | 10.648 | 451 T € | ||
| 19:08:23 | 42,34 € | 4 | 169 € | 10.446 | 443 T € | ||
| 19:01:50 | 42,34 € | 20 | 847 € | 10.442 | 443 T € | ||
| 18:45:07 | 42,245 € | 100 | 4.225 € | 10.422 | 442 T € | ||
| 18:42:02 | 42,27 € | 294 | 12.427 € | 10.322 | 438 T € | ||
| 18:17:55 | 42,255 € | 220 | 9.296 € | 10.028 | 425 T € | ||
| 18:10:03 | 42,365 € | 29 | 1.229 € | 9.808 | 416 T € | ||
| 18:06:42 | 42,35 € | 125 | 5.294 € | 9.779 | 415 T € | ||
| 17:59:20 | 42,36 € | 17 | 720 € | 9.654 | 409 T € | ||
| 17:42:14 | 42,35 € | 100 | 4.235 € | 9.637 | 409 T € | ||
| 17:38:47 | 42,28 € | 40 | 1.691 € | 9.537 | 404 T € | ||
| 17:38:06 | 42,28 € | 100 | 4.228 € | 9.497 | 403 T € | ||
| 17:36:59 | 42,39 € | 100 | 4.239 € | 9.397 | 399 T € | ||
| 17:28:08 | 42,385 € | 10 | 424 € | 9.297 | 394 T € | ||
| 17:11:16 | 42,465 € | 150 | 6.370 € | 9.287 | 394 T € | ||
| 17:09:34 | 42,445 € | 25 | 1.061 € | 9.137 | 387 T € | ||
| 17:09:09 | 42,445 € | 25 | 1.061 € | 9.112 | 386 T € | ||
| 17:04:15 | 42,315 € | 26 | 1.100 € | 9.087 | 385 T € | ||
| 17:02:52 | 42,415 € | 36 | 1.527 € | 9.061 | 384 T € | ||
| 16:58:31 | 42,415 € | 500 | 21.208 € | 9.025 | 383 T € | ||
| 16:54:48 | 42,335 € | 35 | 1.482 € | 8.525 | 362 T € | ||
| 16:51:39 | 42,395 € | 70 | 2.968 € | 8.490 | 360 T € | ||
| 16:41:39 | 42,395 € | 40 | 1.696 € | 8.420 | 357 T € | ||
| 16:38:49 | 42,505 € | 60 | 2.550 € | 8.380 | 355 T € | ||
| 16:34:34 | 42,49 € | 10 | 425 € | 8.320 | 353 T € | ||
| 16:31:53 | 42,42 € | 350 | 14.847 € | 8.310 | 352 T € | ||
| 16:30:07 | 42,41 € | 60 | 2.545 € | 7.960 | 338 T € | ||
| 16:27:54 | 42,45 € | 35 | 1.486 € | 7.900 | 335 T € | ||
| 16:17:27 | 42,56 € | 250 | 10.640 € | 7.865 | 334 T € | ||
| 16:16:40 | 42,56 € | 25 | 1.064 € | 7.615 | 323 T € | ||
| 16:14:11 | 42,57 € | 30 | 1.277 € | 7.590 | 322 T € | ||
| 16:12:18 | 42,595 € | 1 | 43 € | 7.560 | 321 T € | ||
| 15:58:00 | 42,515 € | 105 | 4.464 € | 7.559 | 320 T € | ||
| 15:51:34 | 42,515 € | 19 | 808 € | 7.454 | 316 T € | ||
| 15:50:51 | 42,46 € | 31 | 1.316 € | 7.435 | 315 T € | ||
| 15:49:47 | 42,56 € | 25 | 1.064 € | 7.404 | 314 T € | ||
| 15:47:26 | 42,50 € | 300 | 12.750 € | 7.379 | 313 T € | ||
| 15:45:57 | 42,445 € | 1 | 42 € | 7.079 | 300 T € | ||
| 15:37:47 | 42,43 € | 225 | 9.547 € | 7.078 | 300 T € | ||
| 15:36:40 | 42,35 € | 200 | 8.470 € | 6.853 | 291 T € | ||
| 15:36:24 | 42,35 € | 1 | 42 € | 6.653 | 282 T € | ||
| 15:35:42 | 42,33 € | 24 | 1.016 € | 6.652 | 282 T € | ||
| 15:29:58 | 42,45 € | 150 | 6.368 € | 6.628 | 281 T € | ||
| 15:27:29 | 42,405 € | 236 | 10.008 € | 6.478 | 275 T € | ||
| 15:27:16 | 42,325 € | 480 | 20.316 € | 6.242 | 265 T € | ||
| 15:21:00 | 42,41 € | 75 | 3.181 € | 5.762 | 244 T € | ||
| 15:18:02 | 42,355 € | 100 | 4.236 € | 5.687 | 241 T € | ||
| 15:17:21 | 42,435 € | 5 | 212 € | 5.587 | 237 T € | ||
| 15:14:18 | 42,42 € | 10 | 424 € | 5.582 | 237 T € | ||
| 15:09:18 | 42,42 € | 25 | 1.061 € | 5.572 | 236 T € | ||
| 15:03:15 | 42,445 € | 12 | 509 € | 5.547 | 235 T € | ||
| 14:37:09 | 42,41 € | 50 | 2.121 € | 5.535 | 235 T € | ||
| 14:35:31 | 42,49 € | 120 | 5.099 € | 5.485 | 233 T € | ||
| 14:33:07 | 42,49 € | 45 | 1.912 € | 5.365 | 227 T € | ||
| 14:18:03 | 42,495 € | 11 | 467 € | 5.320 | 226 T € | ||
| 14:12:27 | 42,415 € | 4 | 170 € | 5.309 | 225 T € | ||
| 14:08:25 | 42,445 € | 30 | 1.273 € | 5.305 | 225 T € | ||
| 14:00:42 | 42,445 € | 146 | 6.197 € | 5.275 | 224 T € | ||
| 14:00:35 | 42,445 € | 250 | 10.611 € | 5.129 | 217 T € | ||
| 14:00:35 | 42,445 € | 250 | 10.611 € | 4.879 | 207 T € | ||
| 13:59:56 | 42,445 € | 554 | 23.515 € | 4.629 | 196 T € | ||
| 13:29:58 | 42,42 € | 247 | 10.478 € | 4.075 | 173 T € | ||
| 13:19:25 | 42,445 € | 5 | 212 € | 3.828 | 162 T € | ||
| 12:54:52 | 42,445 € | 3 | 127 € | 3.823 | 162 T € | ||
| 12:51:05 | 42,36 € | 25 | 1.059 € | 3.820 | 162 T € | ||
| 12:43:23 | 42,34 € | 15 | 635 € | 3.795 | 161 T € | ||
| 12:35:37 | 42,405 € | 150 | 6.361 € | 3.780 | 160 T € | ||
| 12:33:15 | 42,405 € | 48 | 2.035 € | 3.630 | 154 T € | ||
| 12:23:20 | 42,425 € | 25 | 1.061 € | 3.582 | 152 T € | ||
| 12:21:15 | 42,43 € | 5 | 212 € | 3.557 | 151 T € | ||
| 12:16:32 | 42,33 € | 51 | 2.159 € | 3.552 | 151 T € | ||
| 12:15:15 | 42,43 € | 150 | 6.365 € | 3.501 | 148 T € | ||
| 12:13:21 | 42,34 € | 130 | 5.504 € | 3.351 | 142 T € | ||
| 12:04:43 | 42,445 € | 25 | 1.061 € | 3.221 | 136 T € | ||
| 11:56:19 | 42,445 € | 60 | 2.547 € | 3.196 | 135 T € | ||
| 11:52:10 | 42,375 € | 210 | 8.899 € | 3.136 | 133 T € | ||
| 11:39:42 | 42,445 € | 100 | 4.245 € | 2.926 | 124 T € | ||
| 11:29:58 | 42,39 € | 120 | 5.087 € | 2.826 | 120 T € | ||
| 11:13:13 | 42,495 € | 20 | 850 € | 2.706 | 115 T € | ||
| 11:02:37 | 42,495 € | 50 | 2.125 € | 2.686 | 114 T € | ||
| 11:02:20 | 42,39 € | 121 | 5.129 € | 2.636 | 112 T € | ||
| 11:02:10 | 42,39 € | 480 | 20.347 € | 2.515 | 107 T € | ||
| 10:58:03 | 42,345 € | 41 | 1.736 € | 2.035 | 86 T € | ||
| 10:57:53 | 42,36 € | 250 | 10.590 € | 1.994 | 84 T € | ||
| 10:53:42 | 42,44 € | 150 | 6.366 € | 1.744 | 74 T € | ||
| 10:44:58 | 42,445 € | 17 | 722 € | 1.594 | 68 T € | ||
| 10:30:17 | 42,385 € | 11 | 466 € | 1.577 | 67 T € | ||
| 10:28:22 | 42,39 € | 9 | 382 € | 1.566 | 66 T € | ||
| 10:25:40 | 42,39 € | 6 | 254 € | 1.557 | 66 T € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen