56,540€
0,63%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 50,19 | 50,23 | 49,26 | 49,43 | -1,21% | 1.152,00 |
| 10.07.2025 | 49,32 | 50,18 | 49,16 | 50,03 | 1,54% | 271,00 |
| 09.07.2025 | 50,67 | 50,99 | 48,58 | 49,27 | -2,93% | 680,00 |
| 08.07.2025 | 51,45 | 51,48 | 50,62 | 50,76 | -1,27% | 539,00 |
| 07.07.2025 | 50,47 | 51,57 | 50,43 | 51,41 | 1,96% | 342,00 |
| 04.07.2025 | 50,68 | 50,68 | 50,36 | 50,42 | -0,64% | 236,00 |
| 03.07.2025 | 50,18 | 50,77 | 50,09 | 50,75 | 1,41% | 843,00 |
| 02.07.2025 | 49,27 | 50,27 | 49,27 | 50,04 | 1,52% | 41,00 |
| 01.07.2025 | 49,73 | 50,25 | 49,28 | 49,29 | -0,92% | - |
| 30.06.2025 | 50,06 | 50,28 | 49,58 | 49,75 | -0,97% | - |
| 27.06.2025 | 50,25 | 50,47 | 49,70 | 50,24 | -0,04% | - |
| 26.06.2025 | 50,67 | 50,86 | 50,04 | 50,26 | -0,73% | - |
| 25.06.2025 | 51,61 | 51,85 | 50,56 | 50,63 | -1,92% | - |
| 24.06.2025 | 52,06 | 52,34 | 51,56 | 51,62 | -1,26% | 100,00 |
| 23.06.2025 | 51,79 | 52,54 | 51,73 | 52,28 | 1,00% | 186,00 |
| 20.06.2025 | 51,80 | 51,95 | 51,44 | 51,76 | -0,96% | 1.735,00 |
| 19.06.2025 | 51,76 | 52,26 | 51,50 | 52,26 | 0,94% | 250,00 |
| 18.06.2025 | 51,31 | 51,96 | 51,15 | 51,78 | 0,84% | 598,00 |
| 17.06.2025 | 50,71 | 51,62 | 50,54 | 51,35 | 0,95% | 860,00 |
| 16.06.2025 | 50,85 | 51,15 | 50,17 | 50,86 | -1,60% | 110,00 |
| 13.06.2025 | 51,73 | 52,41 | 51,21 | 51,69 | -0,23% | 267,00 |
| 12.06.2025 | 52,21 | 52,21 | 51,15 | 51,81 | -0,74% | 470,00 |
| 11.06.2025 | 51,36 | 52,22 | 51,00 | 52,19 | 1,79% | 1.075,00 |
| 10.06.2025 | 51,75 | 52,01 | 51,09 | 51,27 | -0,82% | 1.115,00 |
| 09.06.2025 | 51,99 | 52,09 | 51,67 | 51,70 | -0,58% | 2.090,00 |
| 06.06.2025 | 51,92 | 52,40 | 51,92 | 52,00 | 0,21% | 373,00 |
| 05.06.2025 | 51,97 | 52,25 | 51,29 | 51,89 | -0,01% | 300,00 |
| 04.06.2025 | 53,10 | 53,22 | 51,86 | 51,89 | -2,32% | 163,00 |
| 03.06.2025 | 52,90 | 53,47 | 52,60 | 53,13 | 0,36% | - |
| 02.06.2025 | 53,31 | 53,31 | 52,65 | 52,94 | -0,54% | 412,00 |
| 30.05.2025 | 52,28 | 53,41 | 52,28 | 53,23 | 1,84% | 336,00 |
| 29.05.2025 | 52,74 | 52,84 | 51,90 | 52,27 | -0,73% | 734,00 |
| 28.05.2025 | 52,61 | 52,85 | 52,51 | 52,65 | 0,05% | 217,00 |
| 27.05.2025 | 53,00 | 53,10 | 52,09 | 52,63 | -0,49% | 18,00 |
| 26.05.2025 | 52,88 | 53,23 | 52,21 | 52,89 | 0,58% | 330,00 |
| 23.05.2025 | 52,59 | 52,80 | 52,19 | 52,58 | 0,01% | 208,00 |
| 22.05.2025 | 52,45 | 52,83 | 52,06 | 52,58 | 0,09% | 393,00 |
| 21.05.2025 | 52,83 | 52,99 | 52,38 | 52,53 | -0,98% | 281,00 |
| 20.05.2025 | 52,81 | 53,38 | 52,66 | 53,05 | 0,38% | 1.629,00 |
| 19.05.2025 | 52,72 | 52,90 | 52,11 | 52,85 | 0,08% | 334,00 |
| 16.05.2025 | 51,97 | 52,84 | 51,80 | 52,81 | 1,63% | 1.367,00 |
| 15.05.2025 | 50,47 | 52,19 | 50,10 | 51,97 | 2,96% | 770,00 |