Top-News
Attraktive Knock-Outs auf Altria Group Inc
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Call | 5,0 | 0,87 € / 0,88 € |
SB7ZVF
| |
| Call | 10,0 | 0,42 € / 0,43 € |
SW9NRD
| |
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Put | 4,8 | 0,86 € / 0,87 € |
SF75P8
| |
| Put | 10,0 | 0,41 € / 0,42 € |
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
41.96
42,51 €
+0,55 €
+1,31%
31.05.24 21:53:34
Handeln
Depot/Watchlist
Aktienanzahl *
1,76 Mrd.
Marktkapitalisierung *
75,03 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 10,77:
ME1CAW
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:53:34 | 42,51 € | 100 | 4.251 € | 26.144 | 1,10 M € | ||
| 21:53:34 | 42,51 € | 100 | 4.251 € | 26.044 | 1,10 M € | ||
| 21:53:31 | 42,50 € | 370 | 15.725 € | 25.944 | 1,09 M € | ||
| 21:50:00 | 42,505 € | 325 | 13.814 € | 25.574 | 1,08 M € | ||
| 21:46:26 | 42,465 € | 12 | 510 € | 25.249 | 1,07 M € | ||
| 21:35:01 | 42,41 € | 25 | 1.060 € | 25.237 | 1,06 M € | ||
| 21:14:54 | 42,35 € | 14.260 | 0,60 M € | 25.212 | 1,06 M € | ||
| 21:07:02 | 42,345 € | 4 | 169 € | 10.952 | 460 T € | ||
| 20:56:24 | 42,175 € | 31 | 1.307 € | 10.948 | 460 T € | ||
| 20:50:03 | 42,20 € | 385 | 16.247 € | 10.917 | 458 T € | ||
| 20:47:58 | 42,28 € | 115 | 4.862 € | 10.532 | 442 T € | ||
| 20:30:34 | 42,15 € | 24 | 1.012 € | 10.417 | 437 T € | ||
| 20:27:25 | 42,13 € | 4 | 169 € | 10.393 | 436 T € | ||
| 20:17:47 | 42,16 € | 400 | 16.864 € | 10.389 | 436 T € | ||
| 19:42:07 | 42,08 € | 25 | 1.052 € | 9.989 | 419 T € | ||
| 19:16:05 | 42,15 € | 5 | 211 € | 9.964 | 418 T € | ||
| 19:14:16 | 42,05 € | 100 | 4.205 € | 9.959 | 418 T € | ||
| 19:05:32 | 42,025 € | 1 | 42 € | 9.859 | 414 T € | ||
| 18:57:51 | 41,995 € | 44 | 1.848 € | 9.858 | 414 T € | ||
| 18:53:37 | 42,085 € | 12 | 505 € | 9.814 | 412 T € | ||
| 18:46:06 | 41,98 € | 20 | 840 € | 9.802 | 411 T € | ||
| 18:35:21 | 42,115 € | 60 | 2.527 € | 9.782 | 410 T € | ||
| 18:23:12 | 42,04 € | 46 | 1.934 € | 9.722 | 408 T € | ||
| 18:11:35 | 42,12 € | 60 | 2.527 € | 9.676 | 406 T € | ||
| 18:06:13 | 42,10 € | 4 | 168 € | 9.616 | 403 T € | ||
| 17:58:54 | 42,03 € | 24 | 1.009 € | 9.612 | 403 T € | ||
| 17:53:43 | 42,10 € | 50 | 2.105 € | 9.588 | 402 T € | ||
| 17:50:22 | 42,095 € | 60 | 2.526 € | 9.538 | 400 T € | ||
| 17:49:13 | 42,095 € | 12 | 505 € | 9.478 | 398 T € | ||
| 17:38:48 | 42,00 € | 22 | 924 € | 9.466 | 397 T € | ||
| 17:38:35 | 41,995 € | 130 | 5.459 € | 9.444 | 396 T € | ||
| 17:35:34 | 42,14 € | 75 | 3.161 € | 9.314 | 391 T € | ||
| 17:30:57 | 42,065 € | 40 | 1.683 € | 9.239 | 388 T € | ||
| 17:29:58 | 42,105 € | 100 | 4.211 € | 9.199 | 386 T € | ||
| 17:26:33 | 42,13 € | 24 | 1.011 € | 9.099 | 382 T € | ||
| 17:25:39 | 42,14 € | 30 | 1.264 € | 9.075 | 381 T € | ||
| 17:16:25 | 42,105 € | 50 | 2.105 € | 9.045 | 379 T € | ||
| 17:13:54 | 42,195 € | 24 | 1.013 € | 8.995 | 377 T € | ||
| 17:13:43 | 42,115 € | 33 | 1.390 € | 8.971 | 376 T € | ||
| 17:07:30 | 42,125 € | 20 | 843 € | 8.938 | 375 T € | ||
| 16:45:01 | 42,135 € | 50 | 2.107 € | 8.918 | 374 T € | ||
| 16:33:52 | 42,00 € | 125 | 5.250 € | 8.868 | 372 T € | ||
| 16:18:40 | 41,87 € | 14 | 586 € | 8.743 | 367 T € | ||
| 16:06:35 | 41,805 € | 138 | 5.769 € | 8.729 | 366 T € | ||
| 16:06:15 | 41,805 € | 192 | 8.027 € | 8.591 | 360 T € | ||
| 16:05:10 | 41,89 € | 477 | 19.982 € | 8.399 | 352 T € | ||
| 16:03:10 | 41,895 € | 16 | 670 € | 7.922 | 332 T € | ||
| 16:02:29 | 41,90 € | 714 | 29.917 € | 7.906 | 332 T € | ||
| 16:01:21 | 41,91 € | 100 | 4.191 € | 7.192 | 302 T € | ||
| 15:48:45 | 41,83 € | 245 | 10.248 € | 7.092 | 297 T € | ||
| 15:48:34 | 41,83 € | 10 | 418 € | 6.847 | 287 T € | ||
| 15:38:13 | 41,905 € | 15 | 629 € | 6.837 | 287 T € | ||
| 15:33:40 | 41,845 € | 15 | 628 € | 6.822 | 286 T € | ||
| 15:24:54 | 41,795 € | 10 | 418 € | 6.807 | 286 T € | ||
| 15:14:23 | 41,83 € | 15 | 627 € | 6.797 | 285 T € | ||
| 15:13:36 | 41,825 € | 192 | 8.030 € | 6.782 | 285 T € | ||
| 15:03:19 | 41,83 € | 100 | 4.183 € | 6.590 | 276 T € | ||
| 15:00:52 | 41,82 € | 31 | 1.296 € | 6.490 | 272 T € | ||
| 14:55:25 | 41,875 € | 11 | 461 € | 6.459 | 271 T € | ||
| 14:33:30 | 41,955 € | 85 | 3.566 € | 6.448 | 271 T € | ||
| 14:22:02 | 41,97 € | 8 | 336 € | 6.363 | 267 T € | ||
| 14:18:37 | 41,98 € | 230 | 9.655 € | 6.355 | 267 T € | ||
| 13:53:19 | 41,995 € | 12 | 504 € | 6.125 | 257 T € | ||
| 13:52:59 | 41,995 € | 12 | 504 € | 6.113 | 256 T € | ||
| 13:50:37 | 41,905 € | 10 | 419 € | 6.101 | 256 T € | ||
| 13:47:05 | 41,95 € | 35 | 1.468 € | 6.091 | 256 T € | ||
| 13:29:58 | 41,905 € | 359 | 15.044 € | 6.056 | 254 T € | ||
| 13:12:22 | 41,945 € | 478 | 20.050 € | 5.697 | 239 T € | ||
| 12:47:36 | 41,94 € | 40 | 1.678 € | 5.219 | 219 T € | ||
| 12:37:25 | 41,95 € | 25 | 1.049 € | 5.179 | 217 T € | ||
| 12:31:30 | 41,95 € | 35 | 1.468 € | 5.154 | 216 T € | ||
| 12:29:28 | 41,915 € | 200 | 8.383 € | 5.119 | 215 T € | ||
| 11:58:33 | 41,95 € | 50 | 2.098 € | 4.919 | 206 T € | ||
| 11:38:57 | 41,955 € | 10 | 420 € | 4.869 | 204 T € | ||
| 11:29:58 | 41,925 € | 480 | 20.124 € | 4.859 | 204 T € | ||
| 11:29:40 | 41,975 € | 10 | 420 € | 4.379 | 184 T € | ||
| 11:10:55 | 41,895 € | 270 | 11.312 € | 4.369 | 183 T € | ||
| 11:09:55 | 41,895 € | 480 | 20.110 € | 4.099 | 172 T € | ||
| 11:08:30 | 41,99 € | 6 | 252 € | 3.619 | 152 T € | ||
| 11:06:23 | 41,88 € | 42 | 1.759 € | 3.613 | 152 T € | ||
| 11:05:54 | 41,98 € | 4 | 168 € | 3.571 | 150 T € | ||
| 11:05:38 | 41,98 € | 25 | 1.050 € | 3.567 | 150 T € | ||
| 10:50:09 | 41,925 € | 150 | 6.289 € | 3.542 | 149 T € | ||
| 10:49:13 | 42,01 € | 5 | 210 € | 3.392 | 142 T € | ||
| 10:48:17 | 42,01 € | 10 | 420 € | 3.387 | 142 T € | ||
| 10:43:34 | 41,975 € | 150 | 6.296 € | 3.377 | 142 T € | ||
| 10:42:43 | 41,975 € | 8 | 336 € | 3.227 | 136 T € | ||
| 10:29:58 | 41,97 € | 480 | 20.146 € | 3.219 | 135 T € | ||
| 10:14:28 | 42,04 € | 5 | 210 € | 2.739 | 115 T € | ||
| 10:14:04 | 42,045 € | 50 | 2.102 € | 2.734 | 115 T € | ||
| 10:04:37 | 42,045 € | 50 | 2.102 € | 2.684 | 113 T € | ||
| 10:03:58 | 42,025 € | 480 | 20.172 € | 2.634 | 111 T € | ||
| 09:59:19 | 42,04 € | 50 | 2.102 € | 2.154 | 90 T € | ||
| 09:53:09 | 42,03 € | 184 | 7.734 € | 2.104 | 88 T € | ||
| 09:51:19 | 42,04 € | 50 | 2.102 € | 1.920 | 81 T € | ||
| 09:50:07 | 42,00 € | 75 | 3.150 € | 1.870 | 79 T € | ||
| 09:46:24 | 41,95 € | 20 | 839 € | 1.795 | 75 T € | ||
| 09:39:24 | 42,04 € | 50 | 2.102 € | 1.775 | 75 T € | ||
| 09:38:43 | 41,955 € | 523 | 21.942 € | 1.725 | 72 T € | ||
| 09:38:17 | 41,95 € | 477 | 20.010 € | 1.202 | 50 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
