52,955€
-0,62%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 53,59 | 53,67 | 52,65 | 52,89 | -0,75% | 1.318,00 |
| 11.03.2025 | 54,51 | 54,53 | 52,95 | 53,29 | -2,61% | 1.513,00 |
| 10.03.2025 | 53,45 | 55,11 | 53,03 | 54,72 | 2,71% | 3.804,00 |
| 07.03.2025 | 52,82 | 53,86 | 52,33 | 53,27 | 0,59% | 620,00 |
| 06.03.2025 | 51,92 | 53,04 | 51,29 | 52,96 | 2,19% | 1.629,00 |
| 05.03.2025 | 53,06 | 53,41 | 51,69 | 51,83 | -2,43% | 355,00 |
| 04.03.2025 | 54,63 | 55,62 | 53,12 | 53,12 | -2,88% | 1.835,00 |
| 03.03.2025 | 53,75 | 54,90 | 53,09 | 54,69 | 1,67% | 4.290,00 |
| 28.02.2025 | 52,93 | 53,86 | 52,50 | 53,79 | 1,72% | 4.270,00 |
| 27.02.2025 | 52,38 | 53,16 | 52,26 | 52,88 | 1,13% | 549,00 |
| 26.02.2025 | 53,25 | 54,00 | 52,13 | 52,29 | -1,76% | 2.068,00 |
| 25.02.2025 | 52,82 | 53,88 | 52,62 | 53,23 | 0,97% | 2.004,00 |
| 24.02.2025 | 52,67 | 53,24 | 52,41 | 52,72 | 0,24% | 9.784,00 |
| 21.02.2025 | 51,68 | 52,86 | 51,58 | 52,59 | 1,68% | 2.548,00 |
| 20.02.2025 | 51,18 | 51,82 | 50,71 | 51,72 | 1,02% | 520,00 |
| 19.02.2025 | 50,47 | 51,65 | 50,36 | 51,20 | 1,53% | 284,00 |
| 18.02.2025 | 50,89 | 51,21 | 50,21 | 50,43 | -0,81% | 2.467,00 |
| 17.02.2025 | 50,93 | 51,03 | 50,83 | 50,84 | -0,04% | 1.089,00 |
| 14.02.2025 | 51,26 | 51,40 | 50,81 | 50,86 | -0,95% | 457,00 |
| 13.02.2025 | 51,43 | 51,43 | 50,39 | 51,35 | -0,02% | 1.831,00 |
| 12.02.2025 | 51,96 | 52,18 | 51,16 | 51,36 | -1,26% | 298,00 |
| 11.02.2025 | 52,29 | 52,35 | 51,60 | 52,02 | -0,39% | 1.442,00 |
| 10.02.2025 | 50,96 | 52,25 | 50,93 | 52,22 | 2,43% | 8.382,00 |
| 07.02.2025 | 50,65 | 51,32 | 50,51 | 50,98 | 0,56% | 1.143,00 |
| 06.02.2025 | 50,57 | 51,54 | 50,48 | 50,70 | 0,29% | 766,00 |
| 05.02.2025 | 50,73 | 50,85 | 50,27 | 50,55 | -0,25% | 1.070,00 |
| 04.02.2025 | 51,27 | 51,40 | 50,29 | 50,68 | -1,31% | 1.773,00 |
| 03.02.2025 | 50,13 | 51,47 | 50,13 | 51,35 | 2,04% | 562,00 |
| 31.01.2025 | 49,64 | 50,42 | 49,46 | 50,33 | 1,62% | 2.281,00 |
| 30.01.2025 | 49,76 | 50,68 | 48,08 | 49,52 | -2,33% | 3.791,00 |
| 29.01.2025 | 50,44 | 51,08 | 50,25 | 50,71 | 0,69% | 1.855,00 |
| 28.01.2025 | 51,06 | 52,02 | 50,03 | 50,36 | -1,08% | 2.163,00 |
| 27.01.2025 | 49,56 | 51,30 | 49,42 | 50,91 | 2,71% | 232,00 |
| 24.01.2025 | 49,20 | 49,79 | 48,54 | 49,57 | 0,93% | 20,00 |
| 23.01.2025 | 48,91 | 49,30 | 48,71 | 49,11 | 0,65% | 1.183,00 |
| 22.01.2025 | 49,37 | 50,37 | 48,59 | 48,79 | -1,20% | 690,00 |
| 21.01.2025 | 50,37 | 50,37 | 49,08 | 49,39 | -2,14% | 715,00 |
| 20.01.2025 | 50,33 | 50,75 | 50,32 | 50,47 | -0,13% | 2.488,00 |
| 17.01.2025 | 49,68 | 50,61 | 49,57 | 50,53 | 1,79% | 1.922,00 |
| 16.01.2025 | 49,61 | 49,97 | 49,45 | 49,64 | 0,14% | 1.029,00 |
| 15.01.2025 | 49,87 | 50,16 | 49,10 | 49,57 | -0,56% | 209,00 |
| 14.01.2025 | 49,66 | 49,89 | 49,40 | 49,85 | 0,17% | 1.375,00 |
| 13.01.2025 | 49,64 | 50,06 | 49,50 | 49,77 | 0,35% | 577,00 |
| 10.01.2025 | 49,98 | 50,49 | 49,36 | 49,60 | -0,77% | 421,00 |
| 09.01.2025 | 49,96 | 50,11 | 49,87 | 49,98 | 0,20% | 285,00 |
| 08.01.2025 | 49,92 | 50,18 | 49,50 | 49,88 | 0,23% | 430,00 |
| 07.01.2025 | 50,26 | 50,47 | 49,74 | 49,76 | -0,73% | 972,00 |
| 06.01.2025 | 51,69 | 51,76 | 50,03 | 50,13 | -2,78% | 1.099,00 |
| 03.01.2025 | 51,21 | 51,60 | 50,99 | 51,57 | 0,71% | 56,00 |
| 02.01.2025 | 50,36 | 51,60 | 50,36 | 51,20 | 2,31% | 543,00 |
| 30.12.2024 | 50,32 | 50,43 | 50,03 | 50,05 | -0,27% | 1.468,00 |
| 27.12.2024 | 50,50 | 50,85 | 49,96 | 50,18 | -2,49% | 4.418,00 |
| 23.12.2024 | 51,65 | 52,05 | 50,95 | 51,46 | -0,37% | 1.310,00 |
| 20.12.2024 | 51,25 | 51,69 | 50,60 | 51,65 | 0,78% | 1.519,00 |
| 19.12.2024 | 51,54 | 51,70 | 51,11 | 51,25 | -0,57% | 1.384,00 |
| 18.12.2024 | 51,64 | 52,00 | 51,15 | 51,55 | -0,17% | 386,00 |
| 17.12.2024 | 52,15 | 52,45 | 51,43 | 51,64 | -0,99% | 531,00 |
| 16.12.2024 | 52,52 | 52,62 | 52,02 | 52,15 | -0,34% | 772,00 |
| 13.12.2024 | 52,62 | 52,66 | 52,03 | 52,33 | -0,48% | 1.099,00 |
| 12.12.2024 | 52,31 | 52,63 | 51,55 | 52,58 | 0,58% | 736,00 |
| 11.12.2024 | 52,88 | 53,32 | 52,06 | 52,28 | -1,07% | 446,00 |
| 10.12.2024 | 52,99 | 53,40 | 52,68 | 52,84 | -0,28% | 707,00 |
| 09.12.2024 | 54,27 | 54,60 | 52,34 | 52,99 | -2,36% | 534,00 |
| 06.12.2024 | 53,88 | 54,78 | 53,58 | 54,27 | 0,72% | 932,00 |
| 05.12.2024 | 53,68 | 54,38 | 53,45 | 53,88 | 0,39% | 2.379,00 |
| 04.12.2024 | 54,23 | 54,33 | 53,46 | 53,67 | -1,03% | 709,00 |
| 03.12.2024 | 54,50 | 54,60 | 54,08 | 54,23 | -0,50% | 2.087,00 |
| 02.12.2024 | 54,57 | 55,06 | 54,35 | 54,51 | -0,01% | 1.059,00 |
| 29.11.2024 | 54,72 | 54,79 | 54,17 | 54,51 | -0,38% | 479,00 |
| 28.11.2024 | 54,63 | 54,88 | 54,49 | 54,72 | 0,16% | 619,00 |
| 27.11.2024 | 54,73 | 55,01 | 54,44 | 54,63 | -0,39% | 642,00 |
| 26.11.2024 | 54,08 | 54,99 | 53,81 | 54,85 | 1,42% | 63,00 |
| 25.11.2024 | 54,46 | 54,57 | 53,69 | 54,08 | -0,70% | 803,00 |
| 22.11.2024 | 53,53 | 54,59 | 53,30 | 54,46 | 1,73% | 934,00 |
| 21.11.2024 | 53,06 | 53,88 | 52,87 | 53,53 | 0,94% | 787,00 |
| 20.11.2024 | 52,77 | 53,19 | 52,66 | 53,03 | 0,49% | 874,00 |
| 19.11.2024 | 53,04 | 53,44 | 52,70 | 52,77 | -0,53% | 378,00 |
| 18.11.2024 | 53,08 | 53,51 | 52,69 | 53,05 | -0,07% | 2.475,00 |
| 15.11.2024 | 52,64 | 53,39 | 52,08 | 53,09 | 0,87% | 5.097,00 |
| 14.11.2024 | 52,33 | 52,74 | 51,65 | 52,63 | 0,58% | 155,00 |
| 13.11.2024 | 51,29 | 52,44 | 51,11 | 52,32 | 2,00% | 366,00 |
| 12.11.2024 | 50,69 | 51,56 | 50,62 | 51,30 | 1,18% | 671,00 |
| 11.11.2024 | 50,50 | 51,48 | 50,21 | 50,70 | 0,40% | 283,00 |
| 08.11.2024 | 49,67 | 50,66 | 49,67 | 50,50 | 1,67% | 854,00 |
| 07.11.2024 | 50,65 | 50,70 | 49,47 | 49,67 | -1,93% | 198,00 |
| 06.11.2024 | 50,17 | 51,40 | 50,00 | 50,65 | 2,31% | 2.126,00 |
| 05.11.2024 | 49,48 | 49,71 | 49,10 | 49,50 | 0,04% | 812,00 |
| 04.11.2024 | 49,58 | 49,70 | 49,15 | 49,49 | -0,24% | 6.029,00 |
| 01.11.2024 | 49,72 | 50,26 | 49,55 | 49,61 | -0,22% | 3.811,00 |
| 31.10.2024 | 46,48 | 50,55 | 46,24 | 49,72 | 7,14% | 4.809,00 |
| 30.10.2024 | 46,21 | 46,67 | 46,05 | 46,40 | 0,41% | 551,00 |
| 29.10.2024 | 46,51 | 46,75 | 46,19 | 46,21 | -0,65% | 232,00 |
| 28.10.2024 | 45,92 | 46,57 | 45,92 | 46,51 | 1,30% | 926,00 |
| 25.10.2024 | 46,07 | 46,27 | 45,88 | 45,92 | -0,35% | 84,00 |
| 24.10.2024 | 46,20 | 46,47 | 45,94 | 46,08 | -0,29% | 221,00 |
| 23.10.2024 | 46,32 | 46,47 | 46,00 | 46,21 | -0,24% | 1.272,00 |
| 22.10.2024 | 45,42 | 46,42 | 45,27 | 46,32 | 2,02% | 747,00 |
| 21.10.2024 | 45,60 | 45,84 | 45,29 | 45,40 | -0,56% | 384,00 |
| 18.10.2024 | 45,96 | 46,26 | 45,02 | 45,66 | -0,68% | 438,00 |
| 17.10.2024 | 46,21 | 46,54 | 45,89 | 45,97 | -0,54% | 1.219,00 |