50,830€
-0,07%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 51,00 | 51,25 | 50,59 | 50,87 | 0,01% | 619,00 |
| 27.11.2025 | 50,72 | 51,06 | 50,48 | 50,87 | 0,48% | 255,00 |
| 26.11.2025 | 50,42 | 50,82 | 50,31 | 50,62 | 0,32% | 1.298,00 |
| 25.11.2025 | 49,78 | 50,53 | 49,71 | 50,46 | 1,64% | 1.580,00 |
| 24.11.2025 | 50,45 | 50,71 | 49,54 | 49,65 | -2,06% | 5.080,00 |
| 21.11.2025 | 50,53 | 51,22 | 50,31 | 50,69 | 0,36% | 241,00 |
| 20.11.2025 | 50,94 | 51,07 | 50,29 | 50,51 | -0,75% | 543,00 |
| 19.11.2025 | 50,88 | 51,16 | 50,62 | 50,89 | 0,00% | 2.314,00 |
| 18.11.2025 | 50,18 | 51,14 | 49,94 | 50,89 | 1,67% | 822,00 |
| 17.11.2025 | 49,85 | 50,44 | 49,85 | 50,06 | 0,17% | 1.287,00 |
| 14.11.2025 | 49,70 | 50,10 | 49,36 | 49,97 | 0,54% | 554,00 |
| 13.11.2025 | 50,22 | 50,35 | 49,54 | 49,70 | -1,25% | 614,00 |
| 12.11.2025 | 50,56 | 50,74 | 50,23 | 50,33 | -0,30% | 58,00 |
| 11.11.2025 | 49,83 | 50,67 | 49,78 | 50,48 | 1,47% | 783,00 |
| 10.11.2025 | 49,96 | 50,51 | 49,57 | 49,75 | -0,94% | 3.809,00 |
| 07.11.2025 | 49,65 | 50,24 | 49,39 | 50,22 | 1,31% | 341,00 |
| 06.11.2025 | 49,83 | 50,22 | 49,31 | 49,57 | -0,46% | 1.306,00 |
| 05.11.2025 | 50,08 | 50,64 | 49,56 | 49,80 | -0,11% | 4.440,00 |
| 04.11.2025 | 49,52 | 50,01 | 49,15 | 49,85 | 1,39% | 2.562,00 |
| 03.11.2025 | 48,83 | 49,48 | 48,73 | 49,17 | 0,41% | 3.049,00 |
| 31.10.2025 | 49,33 | 50,31 | 48,80 | 48,97 | -1,21% | 5.813,00 |
| 30.10.2025 | 53,53 | 53,75 | 48,84 | 49,57 | -7,38% | 7.262,00 |
| 29.10.2025 | 54,33 | 54,46 | 53,37 | 53,52 | -1,46% | 2.681,00 |
| 28.10.2025 | 54,85 | 54,91 | 54,21 | 54,32 | -0,79% | 766,00 |
| 27.10.2025 | 55,67 | 55,94 | 54,60 | 54,75 | -1,63% | 3.077,00 |
| 24.10.2025 | 55,61 | 55,86 | 55,30 | 55,66 | 0,04% | 134,00 |
| 23.10.2025 | 55,46 | 55,85 | 55,34 | 55,64 | 0,35% | 324,00 |
| 22.10.2025 | 54,95 | 55,62 | 54,90 | 55,45 | 1,00% | 298,00 |
| 21.10.2025 | 55,36 | 55,97 | 54,26 | 54,90 | -0,73% | 399,00 |
| 20.10.2025 | 55,76 | 56,10 | 55,01 | 55,30 | -0,66% | 200,00 |
| 17.10.2025 | 54,95 | 55,69 | 54,59 | 55,67 | 1,16% | 317,00 |
| 16.10.2025 | 55,62 | 55,84 | 54,85 | 55,03 | -1,28% | 162,00 |
| 15.10.2025 | 56,41 | 56,47 | 55,69 | 55,74 | -0,53% | 296,00 |
| 14.10.2025 | 56,09 | 56,85 | 55,67 | 56,04 | -0,12% | 263,00 |
| 13.10.2025 | 57,28 | 57,77 | 55,90 | 56,10 | -2,09% | 226,00 |
| 10.10.2025 | 56,80 | 57,83 | 56,67 | 57,30 | 0,54% | 202,00 |
| 09.10.2025 | 56,30 | 57,12 | 56,20 | 56,99 | 1,23% | 27,00 |
| 08.10.2025 | 57,23 | 57,42 | 56,14 | 56,30 | -0,97% | 879,00 |
| 07.10.2025 | 55,67 | 56,94 | 55,59 | 56,85 | 2,07% | 94,00 |
| 06.10.2025 | 56,02 | 56,42 | 55,31 | 55,69 | -0,74% | 139,00 |
| 03.10.2025 | 56,23 | 56,49 | 55,56 | 56,11 | -0,15% | 20,00 |
| 02.10.2025 | 56,54 | 56,81 | 55,96 | 56,19 | -0,46% | 156,00 |
| 01.10.2025 | 56,31 | 56,57 | 55,94 | 56,45 | 0,47% | 457,00 |
| 30.09.2025 | 56,01 | 56,36 | 55,81 | 56,19 | 0,64% | 301,00 |
| 29.09.2025 | 56,06 | 56,27 | 55,45 | 55,83 | -0,39% | 131,00 |
| 26.09.2025 | 55,84 | 56,32 | 55,71 | 56,05 | 0,13% | 383,00 |
| 25.09.2025 | 55,48 | 56,44 | 55,31 | 55,97 | 0,84% | 1.362,00 |
| 24.09.2025 | 54,84 | 55,70 | 54,84 | 55,51 | 1,18% | 394,00 |
| 23.09.2025 | 54,20 | 54,93 | 53,97 | 54,86 | 1,39% | 313,00 |
| 22.09.2025 | 55,27 | 55,30 | 53,80 | 54,11 | -1,99% | 299,00 |
| 19.09.2025 | 54,35 | 55,23 | 54,34 | 55,21 | 1,15% | 774,00 |
| 18.09.2025 | 55,46 | 55,81 | 54,36 | 54,58 | -1,31% | 159,00 |
| 17.09.2025 | 54,58 | 55,38 | 54,58 | 55,31 | 1,04% | 254,00 |
| 16.09.2025 | 55,28 | 55,31 | 54,24 | 54,74 | -0,77% | 134,00 |
| 15.09.2025 | 55,99 | 56,80 | 55,09 | 55,16 | -2,64% | 303,00 |
| 12.09.2025 | 56,67 | 56,90 | 56,30 | 56,66 | 0,09% | 292,00 |
| 11.09.2025 | 56,69 | 56,99 | 56,24 | 56,61 | 0,41% | 1.179,00 |
| 10.09.2025 | 56,31 | 56,80 | 56,20 | 56,38 | 0,70% | 1.122,00 |
| 09.09.2025 | 55,93 | 56,18 | 55,88 | 55,99 | 0,02% | 618,00 |
| 08.09.2025 | 56,71 | 56,96 | 55,86 | 55,98 | -1,41% | 5.225,00 |
| 05.09.2025 | 57,12 | 57,28 | 56,34 | 56,78 | -0,65% | 121,00 |
| 04.09.2025 | 57,14 | 57,86 | 56,95 | 57,15 | 0,07% | 896,00 |
| 03.09.2025 | 57,64 | 57,81 | 56,57 | 57,11 | -0,92% | 2.266,00 |
| 02.09.2025 | 57,53 | 58,07 | 57,20 | 57,64 | 0,19% | 617,00 |
| 01.09.2025 | 57,52 | 57,60 | 57,05 | 57,53 | 0,12% | 64,00 |
| 29.08.2025 | 56,99 | 57,49 | 56,81 | 57,46 | 1,07% | 68,00 |
| 28.08.2025 | 57,04 | 57,26 | 56,22 | 56,85 | -0,37% | 542,00 |
| 27.08.2025 | 57,37 | 57,66 | 56,95 | 57,06 | -0,20% | 1.184,00 |
| 26.08.2025 | 57,78 | 58,05 | 56,84 | 57,17 | -1,15% | 1.180,00 |
| 25.08.2025 | 57,76 | 58,05 | 57,29 | 57,84 | 0,24% | 946,00 |
| 22.08.2025 | 58,41 | 59,09 | 57,46 | 57,70 | -1,00% | 1.838,00 |
| 21.08.2025 | 57,99 | 58,37 | 57,73 | 58,28 | 0,59% | 3.356,00 |
| 20.08.2025 | 57,09 | 58,18 | 56,98 | 57,94 | 1,46% | 1.434,00 |
| 19.08.2025 | 56,59 | 57,16 | 56,35 | 57,10 | 0,98% | 702,00 |
| 18.08.2025 | 56,25 | 57,09 | 55,69 | 56,55 | 0,53% | 851,00 |
| 15.08.2025 | 56,62 | 56,62 | 55,82 | 56,25 | -0,12% | 1.234,00 |
| 14.08.2025 | 55,94 | 56,56 | 55,87 | 56,31 | 0,56% | 1.496,00 |
| 13.08.2025 | 56,52 | 56,62 | 55,51 | 56,00 | -0,94% | 1.959,00 |
| 12.08.2025 | 56,46 | 57,03 | 56,23 | 56,53 | -0,18% | 293,00 |
| 11.08.2025 | 55,03 | 56,84 | 54,94 | 56,63 | 2,70% | 863,00 |
| 08.08.2025 | 54,41 | 55,20 | 54,23 | 55,14 | 1,11% | 364,00 |
| 07.08.2025 | 54,17 | 54,71 | 53,84 | 54,53 | 0,69% | 299,00 |
| 06.08.2025 | 54,04 | 54,76 | 53,82 | 54,16 | 0,29% | 537,00 |
| 05.08.2025 | 53,46 | 54,18 | 53,46 | 54,00 | 0,88% | 856,00 |
| 04.08.2025 | 53,35 | 53,96 | 53,21 | 53,53 | 0,28% | 254,00 |
| 01.08.2025 | 54,15 | 54,26 | 53,35 | 53,38 | -1,60% | 794,00 |
| 31.07.2025 | 53,48 | 54,58 | 53,05 | 54,25 | 0,71% | 1.083,00 |
| 30.07.2025 | 51,28 | 54,23 | 51,26 | 53,87 | 4,80% | 6.343,00 |
| 29.07.2025 | 50,84 | 51,75 | 50,71 | 51,40 | 1,50% | 1.871,00 |
| 28.07.2025 | 50,89 | 51,33 | 50,56 | 50,64 | -0,65% | 336,00 |
| 25.07.2025 | 50,82 | 51,14 | 50,61 | 50,97 | 0,41% | 633,00 |
| 24.07.2025 | 50,82 | 50,89 | 50,43 | 50,76 | -0,04% | 194,00 |
| 23.07.2025 | 50,66 | 50,91 | 50,32 | 50,78 | 0,42% | 721,00 |
| 22.07.2025 | 50,54 | 50,87 | 49,77 | 50,57 | 0,29% | 592,00 |
| 21.07.2025 | 49,93 | 50,57 | 49,66 | 50,43 | 1,00% | 3.757,00 |
| 18.07.2025 | 50,07 | 50,18 | 49,55 | 49,93 | -0,34% | 650,00 |
| 17.07.2025 | 50,49 | 51,40 | 49,63 | 50,10 | -0,94% | 2.216,00 |
| 16.07.2025 | 50,21 | 50,84 | 50,13 | 50,57 | 0,29% | 166,00 |
| 15.07.2025 | 49,72 | 50,53 | 0,00 | 50,43 | 1,24% | 222,00 |
| 14.07.2025 | 49,53 | 49,94 | 0,00 | 49,81 | 0,77% | 2.394,00 |