50,460€
-0,56%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 50,68 | 50,68 | 50,36 | 50,47 | -0,54% | 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 |
| 14.05.2025 | 50,63 | 50,74 | 49,98 | 50,47 | -0,08% | 2.559,00 |
| 13.05.2025 | 51,41 | 51,49 | 50,44 | 50,51 | -1,58% | 1.380,00 |
| 12.05.2025 | 53,50 | 53,54 | 50,80 | 51,32 | -2,78% | 430,00 |
| 09.05.2025 | 53,87 | 53,87 | 52,75 | 52,79 | -1,94% | 488,00 |
| 08.05.2025 | 53,87 | 54,25 | 53,28 | 53,84 | -0,10% | 150,00 |
| 07.05.2025 | 53,14 | 54,08 | 53,14 | 53,89 | 1,28% | 1.133,00 |
| 06.05.2025 | 52,94 | 53,40 | 52,25 | 53,21 | 0,54% | 945,00 |
| 05.05.2025 | 52,27 | 53,13 | 52,11 | 52,93 | 0,42% | 1.380,00 |
| 02.05.2025 | 52,15 | 52,82 | 51,92 | 52,71 | 1,09% | 111,00 |
| 30.04.2025 | 51,64 | 52,52 | 51,49 | 52,14 | 0,98% | 341,00 |
| 29.04.2025 | 51,02 | 52,16 | 49,42 | 51,63 | 1,33% | 1.141,00 |
| 28.04.2025 | 51,30 | 51,73 | 50,69 | 50,95 | -0,72% | 803,00 |
| 25.04.2025 | 51,54 | 51,95 | 50,94 | 51,32 | -0,43% | 350,00 |
| 24.04.2025 | 51,65 | 51,83 | 51,20 | 51,54 | -0,54% | 104,00 |
| 23.04.2025 | 51,43 | 52,27 | 50,96 | 51,82 | 0,54% | 134,00 |
| 22.04.2025 | 50,02 | 51,63 | 49,98 | 51,54 | 0,83% | 391,00 |
| 17.04.2025 | 50,28 | 51,53 | 50,28 | 51,12 | 1,64% | 195,00 |
| 16.04.2025 | 50,68 | 51,23 | 50,08 | 50,29 | -1,44% | 144,00 |
| 15.04.2025 | 50,31 | 51,31 | 50,23 | 51,03 | 1,28% | 187,00 |
| 14.04.2025 | 50,19 | 50,67 | 49,62 | 50,38 | 0,81% | 575,00 |
| 11.04.2025 | 50,01 | 50,62 | 49,16 | 49,98 | -1,03% | 332,00 |
| 10.04.2025 | 51,57 | 51,73 | 49,58 | 50,50 | -2,06% | 918,00 |
| 09.04.2025 | 50,84 | 52,11 | 48,76 | 51,56 | 1,63% | 558,00 |
| 08.04.2025 | 50,95 | 52,12 | 50,29 | 50,73 | -0,52% | 1.734,00 |
| 07.04.2025 | 50,31 | 51,39 | 47,35 | 51,00 | -0,34% | 5.464,00 |
| 04.04.2025 | 52,36 | 53,32 | 50,94 | 51,17 | -2,63% | 639,00 |
| 03.04.2025 | 52,74 | 53,43 | 51,28 | 52,55 | -0,31% | 1.376,00 |
| 02.04.2025 | 54,40 | 54,71 | 51,33 | 52,72 | -3,49% | 1.587,00 |
| 01.04.2025 | 55,45 | 55,81 | 54,25 | 54,62 | -1,78% | 1.315,00 |
| 31.03.2025 | 53,67 | 55,64 | 53,37 | 55,61 | 3,60% | 815,00 |
| 28.03.2025 | 53,94 | 54,30 | 53,41 | 53,68 | -0,48% | 307,00 |
| 27.03.2025 | 53,37 | 54,24 | 53,34 | 53,94 | 0,47% | 156,00 |
| 26.03.2025 | 52,52 | 53,88 | 52,48 | 53,69 | 2,13% | 470,00 |
| 25.03.2025 | 52,40 | 52,76 | 51,98 | 52,57 | -1,57% | 319,00 |
| 24.03.2025 | 53,15 | 53,72 | 52,97 | 53,41 | 0,44% | 6.578,00 |
| 21.03.2025 | 53,59 | 53,84 | 52,72 | 53,18 | -0,67% | 515,00 |
| 20.03.2025 | 53,21 | 53,79 | 53,21 | 53,54 | 0,64% | 562,00 |
| 19.03.2025 | 53,41 | 53,71 | 52,79 | 53,20 | -0,34% | 5.200,00 |
| 18.03.2025 | 53,91 | 54,28 | 53,25 | 53,38 | -1,16% | 945,00 |
| 17.03.2025 | 53,91 | 54,37 | 53,76 | 54,00 | -0,19% | 500,00 |
| 14.03.2025 | 53,95 | 54,33 | 53,39 | 54,11 | 0,21% | 680,00 |
| 13.03.2025 | 53,01 | 54,28 | 52,96 | 53,99 | 1,73% | 181,00 |
| 12.03.2025 | 53,59 | 53,67 | 52,65 | 53,07 | -0,40% | 1.486,00 |
| 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 |