59,840€
-3,01%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,81 | 61,83 | 59,67 | 59,87 | -2,97% | 551,00 |
| 28.05.2026 | 62,66 | 62,67 | 61,61 | 61,70 | -0,47% | - |
| 27.05.2026 | 62,23 | 62,75 | 61,83 | 61,99 | -0,27% | 31,00 |
| 26.05.2026 | 63,65 | 63,78 | 61,79 | 62,16 | -1,63% | 162,00 |
| 25.05.2026 | 63,55 | 63,94 | 62,71 | 63,19 | -1,02% | - |
| 22.05.2026 | 63,52 | 63,88 | 63,34 | 63,84 | 0,60% | 2,00 |
| 21.05.2026 | 63,16 | 64,17 | 62,93 | 63,46 | 0,68% | 210,00 |
| 20.05.2026 | 63,78 | 64,11 | 62,88 | 63,03 | -1,10% | 100,00 |
| 19.05.2026 | 63,26 | 64,13 | 62,96 | 63,73 | 0,85% | 267,00 |
| 18.05.2026 | 62,78 | 63,26 | 62,08 | 63,19 | 0,75% | 198,00 |
| 15.05.2026 | 62,30 | 62,80 | 62,01 | 62,72 | 1,49% | 411,00 |
| 14.05.2026 | 60,93 | 62,03 | 60,69 | 61,80 | 1,21% | 37,00 |
| 13.05.2026 | 59,59 | 61,13 | 59,35 | 61,06 | 2,31% | 35,00 |
| 12.05.2026 | 58,50 | 60,31 | 58,40 | 59,68 | 2,35% | 241,00 |
| 11.05.2026 | 58,13 | 58,60 | 57,77 | 58,31 | 0,34% | 124,00 |
| 08.05.2026 | 58,95 | 59,18 | 58,11 | 58,11 | -1,36% | 190,00 |
| 07.05.2026 | 59,74 | 60,07 | 58,73 | 58,91 | -1,73% | 532,00 |
| 06.05.2026 | 62,00 | 62,30 | 59,70 | 59,95 | -4,05% | 300,00 |
| 05.05.2026 | 62,88 | 63,09 | 62,10 | 62,48 | -0,27% | 859,00 |
| 04.05.2026 | 63,21 | 63,68 | 62,30 | 62,65 | 1,74% | 1.147,00 |
| 30.04.2026 | 58,35 | 62,83 | 57,75 | 61,58 | 6,01% | 1.183,00 |
| 29.04.2026 | 57,95 | 58,70 | 57,53 | 58,09 | 0,29% | 50,00 |
| 28.04.2026 | 56,41 | 58,19 | 56,34 | 57,92 | 2,80% | 114,00 |
| 27.04.2026 | 56,92 | 57,07 | 55,83 | 56,34 | -1,07% | 227,00 |
| 24.04.2026 | 57,30 | 57,54 | 56,59 | 56,95 | -1,18% | 80,00 |
| 23.04.2026 | 55,62 | 57,72 | 55,38 | 57,63 | 3,48% | 70,00 |
| 22.04.2026 | 55,12 | 55,92 | 54,80 | 55,69 | 0,94% | 60,00 |
| 21.04.2026 | 54,89 | 55,35 | 54,50 | 55,17 | 0,91% | 23,00 |
| 20.04.2026 | 54,69 | 55,37 | 54,47 | 54,67 | 0,05% | 553,00 |
| 17.04.2026 | 54,93 | 55,30 | 54,15 | 54,64 | -0,89% | 307,00 |
| 16.04.2026 | 54,77 | 55,45 | 54,48 | 55,13 | 0,84% | 104,00 |
| 15.04.2026 | 55,73 | 55,86 | 54,51 | 54,67 | -1,60% | - |
| 14.04.2026 | 56,74 | 56,82 | 55,00 | 55,56 | -1,82% | 847,00 |
| 13.04.2026 | 57,68 | 57,75 | 56,55 | 56,59 | -1,34% | 128,00 |
| 10.04.2026 | 57,74 | 57,93 | 57,03 | 57,36 | -0,78% | 34,00 |
| 09.04.2026 | 57,30 | 57,86 | 56,30 | 57,81 | 2,74% | 100,00 |
| 08.04.2026 | 57,28 | 57,28 | 55,07 | 56,27 | -1,97% | 305,00 |
| 07.04.2026 | 57,56 | 58,41 | 57,38 | 57,40 | 0,90% | 152,00 |
| 02.04.2026 | 56,97 | 57,86 | 56,50 | 56,89 | 0,51% | 112,00 |
| 01.04.2026 | 57,20 | 57,34 | 54,88 | 56,60 | -0,81% | 154,00 |
| 31.03.2026 | 58,26 | 58,67 | 57,01 | 57,07 | -2,40% | 182,00 |
| 30.03.2026 | 57,61 | 58,66 | 57,41 | 58,47 | 1,45% | 160,00 |
| 27.03.2026 | 55,95 | 57,98 | 55,73 | 57,64 | 2,74% | 140,00 |
| 26.03.2026 | 55,01 | 56,39 | 55,01 | 56,10 | 1,67% | 514,00 |
| 25.03.2026 | 54,96 | 55,45 | 54,32 | 55,18 | -0,73% | 42,00 |
| 24.03.2026 | 55,66 | 56,51 | 55,48 | 55,59 | 0,13% | 136,00 |
| 23.03.2026 | 55,87 | 56,39 | 55,26 | 55,52 | -0,39% | 143,00 |
| 20.03.2026 | 56,28 | 56,73 | 55,46 | 55,73 | -0,90% | 152,00 |
| 19.03.2026 | 57,04 | 57,27 | 56,15 | 56,24 | -1,18% | 538,00 |
| 18.03.2026 | 58,13 | 58,46 | 56,70 | 56,91 | -1,92% | 54,00 |
| 17.03.2026 | 58,72 | 59,06 | 57,87 | 58,02 | -1,17% | 136,00 |
| 16.03.2026 | 59,35 | 59,70 | 58,69 | 58,71 | -1,72% | 53,00 |
| 13.03.2026 | 58,89 | 59,85 | 58,61 | 59,73 | 1,72% | 45,00 |
| 12.03.2026 | 57,40 | 58,82 | 56,91 | 58,72 | 2,65% | 2.283,00 |
| 11.03.2026 | 57,70 | 57,99 | 56,66 | 57,21 | -1,00% | 285,00 |
| 10.03.2026 | 57,60 | 57,87 | 56,98 | 57,78 | 0,26% | - |
| 09.03.2026 | 56,58 | 57,82 | 56,58 | 57,63 | 0,56% | 2.653,00 |
| 06.03.2026 | 57,92 | 58,03 | 56,84 | 57,31 | -0,97% | 51,00 |
| 05.03.2026 | 58,69 | 58,88 | 57,08 | 57,87 | -1,53% | 426,00 |
| 04.03.2026 | 59,33 | 59,38 | 58,20 | 58,77 | -1,22% | 278,00 |
| 03.03.2026 | 58,91 | 59,50 | 58,31 | 59,50 | 0,69% | 338,00 |
| 02.03.2026 | 58,60 | 59,52 | 58,38 | 59,09 | 1,30% | 168,00 |
| 27.02.2026 | 58,87 | 59,64 | 58,30 | 58,33 | -0,71% | 32,00 |
| 26.02.2026 | 58,78 | 59,44 | 58,57 | 58,75 | -0,58% | 321,00 |
| 25.02.2026 | 58,78 | 59,28 | 58,00 | 59,09 | 0,77% | 1.909,00 |
| 24.02.2026 | 58,47 | 58,81 | 57,94 | 58,64 | 0,55% | 1.470,00 |
| 23.02.2026 | 57,18 | 58,51 | 56,26 | 58,32 | 1,84% | 1.685,00 |
| 20.02.2026 | 57,61 | 57,98 | 56,62 | 57,27 | -0,65% | 516,00 |
| 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 |