59,825€
-3,21%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 62,75 | 63,09 | 62,11 | 62,27 | -0,85% | 3.967,00 |
| 04.05.2026 | 62,87 | 63,54 | 62,30 | 62,80 | 1,43% | 12.573,00 |
| 30.04.2026 | 58,30 | 62,84 | 57,67 | 61,92 | 5,99% | 19.485,00 |
| 29.04.2026 | 57,83 | 58,70 | 57,55 | 58,42 | 0,92% | 3.058,00 |
| 28.04.2026 | 56,42 | 58,18 | 56,37 | 57,88 | 2,78% | 4.983,00 |
| 27.04.2026 | 57,02 | 57,08 | 55,84 | 56,32 | -1,31% | 5.946,00 |
| 24.04.2026 | 57,18 | 57,54 | 56,59 | 57,06 | -0,58% | 6.837,00 |
| 23.04.2026 | 55,69 | 57,71 | 55,46 | 57,40 | 3,10% | 3.706,00 |
| 22.04.2026 | 54,89 | 55,92 | 54,84 | 55,67 | 1,11% | 4.087,00 |
| 21.04.2026 | 54,89 | 55,35 | 54,50 | 55,06 | 0,48% | 4.075,00 |
| 20.04.2026 | 54,78 | 55,36 | 54,48 | 54,80 | 0,35% | 4.160,00 |
| 17.04.2026 | 55,17 | 55,21 | 54,16 | 54,61 | -0,93% | 3.218,00 |
| 16.04.2026 | 54,65 | 55,44 | 54,49 | 55,12 | 1,05% | 23.445,00 |
| 15.04.2026 | 55,71 | 55,78 | 54,50 | 54,54 | -1,99% | 5.090,00 |
| 14.04.2026 | 56,76 | 56,81 | 55,00 | 55,65 | -2,06% | 6.084,00 |
| 13.04.2026 | 57,65 | 57,76 | 56,53 | 56,82 | -1,19% | 2.715,00 |
| 10.04.2026 | 57,70 | 57,93 | 57,03 | 57,51 | -0,27% | 2.042,00 |
| 09.04.2026 | 57,19 | 57,85 | 56,30 | 57,66 | 0,67% | 2.333,00 |
| 08.04.2026 | 56,74 | 57,29 | 55,04 | 57,28 | 0,17% | 12.008,00 |
| 07.04.2026 | 57,57 | 58,41 | 57,06 | 57,18 | 0,35% | 4.042,00 |
| 02.04.2026 | 56,82 | 57,86 | 56,79 | 56,98 | 0,84% | 1.226,00 |
| 01.04.2026 | 57,13 | 57,23 | 54,88 | 56,51 | -1,09% | 9.494,00 |
| 31.03.2026 | 58,50 | 58,58 | 57,01 | 57,13 | -2,24% | 2.501,00 |
| 30.03.2026 | 57,62 | 58,66 | 57,59 | 58,44 | 1,28% | 4.511,00 |
| 27.03.2026 | 56,03 | 57,98 | 55,68 | 57,70 | 3,00% | 4.612,00 |
| 26.03.2026 | 55,21 | 56,39 | 55,02 | 56,02 | 1,52% | 1.881,00 |
| 25.03.2026 | 54,92 | 55,45 | 54,40 | 55,18 | -0,78% | 7.835,00 |
| 24.03.2026 | 55,65 | 56,51 | 55,39 | 55,62 | 0,23% | 9.141,00 |
| 23.03.2026 | 55,77 | 56,35 | 55,26 | 55,49 | -0,46% | 8.684,00 |
| 20.03.2026 | 56,37 | 56,73 | 55,48 | 55,74 | -0,77% | 3.856,00 |
| 19.03.2026 | 56,96 | 57,27 | 56,15 | 56,18 | -1,11% | 5.661,00 |
| 18.03.2026 | 58,19 | 58,29 | 56,73 | 56,81 | -2,25% | 6.299,00 |
| 17.03.2026 | 58,85 | 59,06 | 57,87 | 58,11 | -1,03% | 2.454,00 |
| 16.03.2026 | 59,31 | 59,70 | 58,69 | 58,72 | -1,33% | 5.628,00 |
| 13.03.2026 | 58,78 | 59,85 | 58,73 | 59,51 | 1,16% | 2.100,00 |
| 12.03.2026 | 57,35 | 58,84 | 56,92 | 58,83 | 2,62% | 2.720,00 |
| 11.03.2026 | 57,77 | 58,00 | 56,65 | 57,33 | -0,88% | 3.722,00 |
| 10.03.2026 | 57,70 | 57,85 | 56,98 | 57,84 | 0,35% | 2.580,00 |
| 09.03.2026 | 57,30 | 57,77 | 57,05 | 57,64 | 0,76% | 5.099,00 |
| 06.03.2026 | 57,79 | 58,07 | 56,84 | 57,20 | -0,85% | 4.092,00 |
| 05.03.2026 | 58,64 | 58,75 | 57,07 | 57,69 | -1,44% | 4.412,00 |
| 04.03.2026 | 59,21 | 59,32 | 58,20 | 58,54 | -1,34% | 5.593,00 |
| 03.03.2026 | 58,73 | 59,55 | 58,29 | 59,33 | 0,95% | 10.400,00 |
| 02.03.2026 | 58,81 | 59,53 | 58,55 | 58,77 | 0,52% | 9.075,00 |
| 27.02.2026 | 58,88 | 59,66 | 58,28 | 58,47 | -0,72% | 3.267,00 |
| 26.02.2026 | 58,97 | 59,45 | 58,48 | 58,89 | -0,24% | 13.312,00 |
| 25.02.2026 | 58,51 | 59,28 | 57,99 | 59,03 | 0,32% | 4.945,00 |
| 24.02.2026 | 58,54 | 58,84 | 57,92 | 58,84 | 0,53% | 5.558,00 |
| 23.02.2026 | 57,15 | 58,61 | 56,80 | 58,53 | 2,05% | 10.190,00 |
| 20.02.2026 | 57,77 | 57,89 | 56,61 | 57,36 | -0,57% | 6.793,00 |
| 19.02.2026 | 56,69 | 58,01 | 56,45 | 57,69 | 1,77% | 5.114,00 |
| 18.02.2026 | 56,19 | 56,96 | 56,04 | 56,68 | 0,98% | 1.627,00 |
| 17.02.2026 | 56,76 | 57,29 | 55,92 | 56,13 | -0,84% | 3.744,00 |
| 16.02.2026 | 56,42 | 56,72 | 56,30 | 56,61 | -0,06% | 4.877,00 |
| 13.02.2026 | 56,34 | 57,15 | 55,97 | 56,64 | 0,34% | 5.012,00 |
| 12.02.2026 | 55,53 | 56,87 | 55,20 | 56,45 | 1,68% | 6.502,00 |
| 11.02.2026 | 54,08 | 55,93 | 53,85 | 55,52 | 2,57% | 3.997,00 |
| 10.02.2026 | 54,16 | 54,41 | 53,38 | 54,13 | 0,15% | 4.408,00 |
| 09.02.2026 | 55,03 | 55,14 | 53,72 | 54,05 | -2,35% | 4.457,00 |
| 06.02.2026 | 55,42 | 55,79 | 55,00 | 55,35 | -0,39% | 2.548,00 |
| 05.02.2026 | 55,01 | 56,12 | 54,66 | 55,57 | 0,78% | 3.924,00 |
| 04.02.2026 | 54,16 | 55,38 | 53,88 | 55,14 | 1,58% | 11.837,00 |
| 03.02.2026 | 52,55 | 54,60 | 52,41 | 54,28 | 2,77% | 10.167,00 |
| 02.02.2026 | 52,29 | 53,10 | 52,14 | 52,81 | 0,96% | 6.922,00 |
| 30.01.2026 | 50,19 | 52,32 | 50,07 | 52,31 | 4,79% | 11.257,00 |
| 29.01.2026 | 52,65 | 53,08 | 49,69 | 49,92 | -5,46% | 20.479,00 |
| 28.01.2026 | 52,86 | 53,78 | 52,59 | 52,81 | -0,06% | 8.698,00 |
| 27.01.2026 | 53,03 | 53,15 | 52,33 | 52,84 | -0,37% | 4.323,00 |
| 26.01.2026 | 52,16 | 53,19 | 51,88 | 53,03 | 1,32% | 6.045,00 |
| 23.01.2026 | 51,97 | 52,48 | 51,87 | 52,34 | 0,82% | 6.930,00 |
| 22.01.2026 | 52,27 | 52,34 | 51,52 | 51,92 | -0,69% | 6.390,00 |
| 21.01.2026 | 52,07 | 52,46 | 51,39 | 52,28 | 0,18% | 5.083,00 |
| 20.01.2026 | 52,80 | 52,91 | 52,08 | 52,18 | -1,51% | 12.285,00 |
| 19.01.2026 | 52,81 | 53,41 | 51,90 | 52,98 | -0,46% | 3.982,00 |
| 16.01.2026 | 52,92 | 53,40 | 52,43 | 53,23 | 0,32% | 8.648,00 |
| 15.01.2026 | 52,66 | 53,26 | 52,48 | 53,06 | 0,73% | 9.931,00 |
| 14.01.2026 | 51,46 | 52,88 | 51,37 | 52,67 | 2,02% | 15.725,00 |
| 13.01.2026 | 50,16 | 51,66 | 49,85 | 51,63 | 2,98% | 12.607,00 |
| 12.01.2026 | 49,28 | 50,21 | 49,14 | 50,13 | 1,45% | 8.400,00 |
| 09.01.2026 | 48,40 | 49,47 | 48,18 | 49,42 | 3,10% | 8.340,00 |
| 08.01.2026 | 46,83 | 48,27 | 46,53 | 47,93 | 2,19% | 11.560,00 |
| 07.01.2026 | 47,22 | 47,44 | 46,84 | 46,90 | -0,60% | 11.494,00 |
| 06.01.2026 | 47,96 | 48,17 | 46,85 | 47,19 | -1,78% | 13.318,00 |
| 05.01.2026 | 49,03 | 49,11 | 47,41 | 48,04 | -1,78% | 14.857,00 |
| 02.01.2026 | 49,27 | 49,47 | 48,63 | 48,91 | -0,23% | 10.777,00 |
| 30.12.2025 | 48,93 | 49,14 | 48,93 | 49,03 | 0,15% | 3.043,00 |
| 29.12.2025 | 48,95 | 49,24 | 48,85 | 48,95 | -1,72% | 10.157,00 |
| 23.12.2025 | 49,87 | 50,00 | 49,56 | 49,81 | -0,04% | 8.429,00 |
| 22.12.2025 | 49,75 | 50,06 | 49,39 | 49,83 | 0,16% | 8.569,00 |
| 19.12.2025 | 49,85 | 50,09 | 49,51 | 49,75 | -0,18% | 9.163,00 |
| 18.12.2025 | 50,39 | 50,59 | 49,81 | 49,84 | -1,13% | 5.599,00 |
| 17.12.2025 | 50,66 | 50,84 | 50,12 | 50,41 | -0,18% | 7.876,00 |
| 16.12.2025 | 50,37 | 50,58 | 49,93 | 50,50 | 0,46% | 3.432,00 |
| 15.12.2025 | 50,23 | 50,85 | 50,01 | 50,27 | 0,44% | 7.103,00 |
| 12.12.2025 | 50,12 | 50,37 | 49,62 | 50,05 | 0,03% | 9.662,00 |
| 11.12.2025 | 50,29 | 50,55 | 49,82 | 50,03 | -0,31% | 6.834,00 |
| 10.12.2025 | 50,05 | 50,48 | 49,89 | 50,19 | 0,26% | 4.312,00 |
| 09.12.2025 | 49,90 | 50,32 | 49,83 | 50,06 | 0,16% | 3.421,00 |
| 08.12.2025 | 49,80 | 49,99 | 49,43 | 49,98 | 0,35% | 4.876,00 |
| 05.12.2025 | 50,07 | 50,30 | 49,75 | 49,81 | -0,60% | 3.460,00 |