57,815€
0,30%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,61 | 57,89 | 57,61 | 57,75 | 0,19% | - |
| 19.02.2026 | 56,65 | 57,92 | 56,46 | 57,64 | 1,28% | 160,00 |
| 18.02.2026 | 56,25 | 56,96 | 56,07 | 56,91 | 1,34% | 740,00 |
| 17.02.2026 | 56,69 | 57,33 | 55,92 | 56,16 | -0,74% | 316,00 |
| 16.02.2026 | 56,66 | 56,73 | 56,15 | 56,58 | -0,11% | 80,00 |
| 13.02.2026 | 55,57 | 57,13 | 55,56 | 56,64 | 0,68% | 392,00 |
| 12.02.2026 | 55,51 | 56,87 | 55,22 | 56,26 | 1,26% | 550,00 |
| 11.02.2026 | 54,07 | 55,93 | 53,91 | 55,56 | 2,51% | 450,00 |
| 10.02.2026 | 54,04 | 54,38 | 53,38 | 54,20 | -0,06% | 643,00 |
| 09.02.2026 | 55,11 | 55,19 | 53,74 | 54,24 | -1,90% | 878,00 |
| 06.02.2026 | 55,48 | 55,77 | 54,98 | 55,29 | -0,27% | 627,00 |
| 05.02.2026 | 55,16 | 56,10 | 54,66 | 55,44 | 0,39% | 585,00 |
| 04.02.2026 | 54,18 | 55,37 | 52,42 | 55,22 | 1,71% | 450,00 |
| 03.02.2026 | 52,62 | 54,60 | 52,45 | 54,29 | 2,50% | 843,00 |
| 02.02.2026 | 52,37 | 53,09 | 52,00 | 52,97 | 1,34% | 484,00 |
| 30.01.2026 | 50,24 | 52,28 | 50,13 | 52,27 | 4,65% | 311,00 |
| 29.01.2026 | 52,66 | 53,07 | 49,70 | 49,95 | -5,76% | 969,00 |
| 28.01.2026 | 52,80 | 53,77 | 52,60 | 53,00 | -0,14% | 1.589,00 |
| 27.01.2026 | 53,01 | 53,17 | 52,05 | 53,07 | 0,16% | 1.549,00 |
| 26.01.2026 | 52,30 | 53,06 | 51,92 | 52,99 | 1,20% | 313,00 |
| 23.01.2026 | 51,99 | 52,49 | 51,85 | 52,36 | 0,55% | 1.182,00 |
| 22.01.2026 | 52,29 | 52,48 | 51,54 | 52,07 | -0,47% | 2.082,00 |
| 21.01.2026 | 52,18 | 52,44 | 51,40 | 52,32 | 0,18% | 110,00 |
| 20.01.2026 | 52,94 | 52,94 | 52,16 | 52,22 | -1,51% | 361,00 |
| 19.01.2026 | 52,45 | 53,48 | 51,91 | 53,02 | -0,62% | 57,00 |
| 16.01.2026 | 52,96 | 53,39 | 52,44 | 53,35 | 0,54% | 393,00 |
| 15.01.2026 | 52,67 | 53,27 | 52,51 | 53,07 | 0,51% | 1.544,00 |
| 14.01.2026 | 51,49 | 52,89 | 51,31 | 52,80 | 2,51% | 681,00 |
| 13.01.2026 | 50,15 | 51,58 | 49,86 | 51,50 | 3,21% | 2.060,00 |
| 12.01.2026 | 49,41 | 49,92 | 49,10 | 49,90 | 1,37% | 976,00 |
| 09.01.2026 | 47,81 | 49,40 | 47,81 | 49,23 | 2,73% | 1.312,00 |
| 08.01.2026 | 47,04 | 48,27 | 46,65 | 47,92 | 2,08% | 3.108,00 |
| 07.01.2026 | 47,33 | 47,47 | 46,85 | 46,94 | -0,57% | 613,00 |
| 06.01.2026 | 48,04 | 48,16 | 46,85 | 47,21 | -1,23% | 1.670,00 |
| 05.01.2026 | 49,07 | 49,50 | 47,41 | 47,80 | -2,32% | 1.251,00 |
| 02.01.2026 | 49,24 | 49,50 | 48,65 | 48,94 | -0,37% | 125,00 |
| 30.12.2025 | 48,94 | 49,18 | 48,91 | 49,12 | 0,35% | 1.906,00 |
| 29.12.2025 | 49,01 | 49,85 | 48,86 | 48,95 | -1,42% | 3.314,00 |
| 23.12.2025 | 49,84 | 50,02 | 49,56 | 49,65 | -0,40% | 2.569,00 |
| 22.12.2025 | 49,75 | 50,07 | 49,38 | 49,85 | -0,17% | 760,00 |
| 19.12.2025 | 49,92 | 50,20 | 49,55 | 49,94 | -0,06% | 254,00 |
| 18.12.2025 | 50,47 | 50,59 | 49,89 | 49,96 | -0,91% | 2.571,00 |
| 17.12.2025 | 50,68 | 50,84 | 50,12 | 50,42 | -0,17% | 326,00 |
| 16.12.2025 | 50,56 | 50,63 | 49,95 | 50,51 | 0,33% | 195,00 |
| 15.12.2025 | 50,14 | 50,84 | 50,04 | 50,34 | 0,62% | 512,00 |
| 12.12.2025 | 50,28 | 50,39 | 49,63 | 50,03 | 0,08% | 148,00 |
| 11.12.2025 | 50,17 | 50,55 | 49,84 | 49,99 | -0,40% | - |
| 10.12.2025 | 50,10 | 50,49 | 49,90 | 50,20 | 0,32% | 468,00 |
| 09.12.2025 | 49,91 | 50,33 | 49,83 | 50,04 | 0,22% | 187,00 |
| 08.12.2025 | 49,86 | 49,99 | 49,45 | 49,93 | 0,06% | 1.727,00 |
| 05.12.2025 | 50,12 | 50,29 | 49,82 | 49,90 | -0,24% | 391,00 |
| 04.12.2025 | 50,21 | 50,37 | 49,77 | 50,02 | -0,35% | 903,00 |
| 03.12.2025 | 50,59 | 50,88 | 50,19 | 50,20 | -0,87% | 2.393,00 |
| 02.12.2025 | 51,06 | 51,09 | 50,40 | 50,64 | -0,50% | 409,00 |
| 01.12.2025 | 50,88 | 51,51 | 50,45 | 50,89 | 0,04% | 265,00 |
| 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 |