64,020€
-0,09%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 64,41 | 64,74 | 63,58 | 64,07 | -0,01% | 1.967,00 |
| 12.10.2026 | 63,99 | 64,58 | 63,78 | 64,08 | 0,23% | 2.641,00 |
| 09.10.2026 | 63,59 | 64,27 | 63,23 | 63,93 | 0,46% | 4.633,00 |
| 08.10.2026 | 61,96 | 64,05 | 61,93 | 63,64 | 2,51% | 6.068,00 |
| 07.10.2026 | 61,04 | 62,20 | 61,03 | 62,08 | 2,14% | 8.802,00 |
| 06.10.2026 | 60,55 | 61,07 | 60,06 | 60,78 | 0,70% | 1.741,00 |
| 05.10.2026 | 60,20 | 60,71 | 58,80 | 60,36 | 0,75% | 2.570,00 |
| 02.10.2026 | 59,53 | 59,93 | 59,20 | 59,91 | 0,37% | 1.230,00 |
| 01.10.2026 | 59,60 | 59,80 | 58,89 | 59,69 | 0,32% | 3.282,00 |
| 30.09.2026 | 60,68 | 60,77 | 59,06 | 59,50 | -1,73% | 1.179,00 |
| 29.09.2026 | 60,96 | 60,99 | 59,97 | 60,55 | -0,28% | 1.106,00 |
| 28.09.2026 | 60,62 | 61,23 | 60,45 | 60,72 | 0,73% | 1.382,00 |
| 25.09.2026 | 60,57 | 60,66 | 59,71 | 60,28 | -0,49% | 2.616,00 |
| 24.09.2026 | 60,51 | 61,83 | 60,49 | 60,57 | -0,02% | 19.436,00 |
| 23.09.2026 | 60,13 | 61,07 | 60,09 | 60,58 | 1,03% | 1.343,00 |
| 22.09.2026 | 59,78 | 60,33 | 59,57 | 59,97 | 0,13% | 1.759,00 |
| 21.09.2026 | 60,59 | 60,65 | 59,67 | 59,89 | -1,04% | 1.061,00 |
| 18.09.2026 | 60,71 | 61,04 | 59,91 | 60,52 | -0,30% | 6.083,00 |
| 17.09.2026 | 61,15 | 61,31 | 60,08 | 60,70 | -0,76% | 1.876,00 |
| 16.09.2026 | 60,49 | 61,49 | 59,90 | 61,16 | 1,10% | 2.434,00 |
| 15.09.2026 | 60,30 | 61,11 | 59,31 | 60,50 | -1,11% | 2.350,00 |
| 14.09.2026 | 59,97 | 61,59 | 59,82 | 61,18 | 2,88% | 7.681,00 |
| 11.09.2026 | 59,47 | 60,01 | 59,12 | 59,47 | 0,29% | 2.827,00 |
| 10.09.2026 | 58,44 | 59,55 | 58,40 | 59,30 | 1,58% | 2.990,00 |
| 09.09.2026 | 58,65 | 58,83 | 57,87 | 58,38 | -0,48% | 5.469,00 |
| 08.09.2026 | 59,08 | 59,38 | 58,25 | 58,66 | -1,02% | 5.633,00 |
| 07.09.2026 | 59,17 | 59,51 | 59,08 | 59,26 | -0,09% | 6.085,00 |
| 04.09.2026 | 59,86 | 60,08 | 59,17 | 59,32 | -0,87% | 4.139,00 |
| 03.09.2026 | 60,05 | 60,36 | 59,65 | 59,84 | -0,38% | 3.039,00 |
| 02.09.2026 | 60,07 | 60,55 | 58,90 | 60,07 | 0,05% | 3.241,00 |
| 01.09.2026 | 59,01 | 60,81 | 58,99 | 60,04 | 1,85% | 15.562,00 |
| 31.08.2026 | 59,14 | 59,46 | 58,57 | 58,95 | -0,47% | 2.827,00 |
| 28.08.2026 | 58,24 | 59,33 | 58,09 | 59,23 | 1,87% | 4.485,00 |
| 27.08.2026 | 59,14 | 59,16 | 57,87 | 58,14 | -1,89% | 3.948,00 |
| 26.08.2026 | 58,42 | 59,45 | 58,31 | 59,26 | 1,58% | 7.067,00 |
| 25.08.2026 | 58,67 | 58,81 | 57,91 | 58,34 | -0,65% | 2.327,00 |
| 24.08.2026 | 56,73 | 58,89 | 56,71 | 58,72 | 3,64% | 5.958,00 |
| 21.08.2026 | 57,27 | 57,49 | 56,31 | 56,66 | -1,17% | 8.419,00 |
| 20.08.2026 | 56,87 | 57,60 | 56,61 | 57,33 | 1,36% | 2.220,00 |
| 19.08.2026 | 56,39 | 56,95 | 55,83 | 56,56 | -9,17% | 6.015,00 |
| 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 |