60,300€
-0,71%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 60,59 | 60,74 | 59,70 | 60,30 | -0,71% | - |
| 24.09.2026 | 60,44 | 61,84 | 60,33 | 60,73 | 0,46% | 160,00 |
| 23.09.2026 | 60,02 | 61,08 | 59,92 | 60,45 | 0,42% | - |
| 22.09.2026 | 59,71 | 60,34 | 59,58 | 60,20 | 0,69% | 198,00 |
| 21.09.2026 | 60,64 | 60,78 | 59,67 | 59,79 | -1,48% | 177,00 |
| 18.09.2026 | 60,69 | 61,05 | 59,94 | 60,69 | 0,18% | 60,00 |
| 17.09.2026 | 61,14 | 61,43 | 60,08 | 60,58 | -1,38% | 60,00 |
| 16.09.2026 | 60,50 | 61,49 | 59,91 | 61,43 | 1,09% | 9,00 |
| 15.09.2026 | 60,23 | 61,10 | 59,30 | 60,77 | -0,44% | 118,00 |
| 14.09.2026 | 60,02 | 61,59 | 59,56 | 61,04 | 2,57% | 416,00 |
| 11.09.2026 | 59,57 | 59,98 | 59,12 | 59,51 | 0,59% | 185,00 |
| 10.09.2026 | 58,44 | 59,56 | 58,33 | 59,16 | 1,46% | - |
| 09.09.2026 | 58,61 | 58,99 | 57,88 | 58,31 | -0,61% | 498,00 |
| 08.09.2026 | 59,30 | 59,39 | 58,25 | 58,67 | -1,00% | 6,00 |
| 07.09.2026 | 59,45 | 59,74 | 59,05 | 59,26 | -0,42% | 140,00 |
| 04.09.2026 | 59,78 | 60,09 | 59,16 | 59,51 | -0,80% | 158,00 |
| 03.09.2026 | 60,17 | 60,36 | 59,67 | 59,99 | -0,48% | 16,00 |
| 02.09.2026 | 60,12 | 60,55 | 58,89 | 60,28 | 0,15% | 53,00 |
| 01.09.2026 | 59,00 | 60,82 | 58,89 | 60,19 | 1,84% | 595,00 |
| 31.08.2026 | 59,16 | 59,48 | 58,58 | 59,10 | 0,14% | 82,00 |
| 28.08.2026 | 58,31 | 59,12 | 58,09 | 59,02 | 1,46% | 352,00 |
| 27.08.2026 | 59,14 | 59,41 | 57,88 | 58,17 | -2,05% | 92,00 |
| 26.08.2026 | 58,33 | 59,46 | 58,13 | 59,39 | 1,64% | 352,00 |
| 25.08.2026 | 58,75 | 58,89 | 57,92 | 58,43 | -0,09% | 102,00 |
| 24.08.2026 | 56,70 | 58,90 | 56,65 | 58,48 | 3,60% | 345,00 |
| 21.08.2026 | 57,33 | 57,48 | 56,31 | 56,45 | -1,74% | 195,00 |
| 20.08.2026 | 56,53 | 57,61 | 56,15 | 57,45 | 1,75% | 247,00 |
| 19.08.2026 | 56,36 | 56,95 | 55,88 | 56,46 | 0,62% | 36,00 |
| 18.08.2026 | 55,35 | 56,31 | 55,33 | 56,11 | 1,41% | 509,00 |
| 17.08.2026 | 56,88 | 56,88 | 55,21 | 55,33 | -2,64% | 287,00 |
| 14.08.2026 | 56,58 | 57,00 | 55,99 | 56,83 | 0,71% | 200,00 |
| 13.08.2026 | 56,04 | 57,24 | 55,89 | 56,43 | 0,70% | 370,00 |
| 12.08.2026 | 56,35 | 56,64 | 55,70 | 56,04 | -0,44% | 484,00 |
| 11.08.2026 | 56,82 | 57,13 | 55,88 | 56,29 | -1,19% | 469,00 |
| 10.08.2026 | 59,15 | 59,31 | 56,80 | 56,97 | -3,64% | 512,00 |
| 07.08.2026 | 58,83 | 59,29 | 58,11 | 59,12 | 0,61% | 213,00 |
| 06.08.2026 | 59,37 | 60,09 | 58,72 | 58,76 | -0,81% | 208,00 |
| 05.08.2026 | 59,31 | 59,52 | 58,56 | 59,24 | 0,32% | 64,00 |
| 04.08.2026 | 59,46 | 59,49 | 58,62 | 59,05 | -0,46% | 441,00 |
| 03.08.2026 | 59,58 | 60,10 | 58,80 | 59,32 | -0,02% | 452,00 |
| 31.07.2026 | 59,07 | 60,65 | 58,17 | 59,33 | 0,75% | 299,00 |
| 30.07.2026 | 65,42 | 66,25 | 58,67 | 58,89 | -9,83% | 2.165,00 |
| 29.07.2026 | 65,70 | 66,66 | 65,16 | 65,31 | -0,27% | 187,00 |
| 28.07.2026 | 64,13 | 67,72 | 64,07 | 65,49 | 1,79% | 1.457,00 |
| 27.07.2026 | 64,11 | 64,46 | 63,19 | 64,34 | 0,17% | 150,00 |
| 24.07.2026 | 63,51 | 64,64 | 63,14 | 64,23 | 1,65% | 220,00 |
| 23.07.2026 | 63,64 | 63,93 | 62,89 | 63,19 | -0,41% | 46,00 |
| 22.07.2026 | 64,14 | 65,06 | 63,30 | 63,45 | -0,86% | 209,00 |
| 21.07.2026 | 65,38 | 65,39 | 63,94 | 64,00 | -1,93% | 1,00 |
| 20.07.2026 | 64,74 | 65,61 | 64,47 | 65,26 | 0,54% | 1.102,00 |
| 17.07.2026 | 63,19 | 65,82 | 63,18 | 64,91 | 1,72% | 237,00 |
| 16.07.2026 | 61,65 | 64,31 | 61,44 | 63,81 | 4,04% | - |
| 15.07.2026 | 61,41 | 62,46 | 61,24 | 61,33 | -0,28% | 15,00 |
| 14.07.2026 | 63,18 | 63,44 | 61,21 | 61,50 | -2,71% | 126,00 |
| 13.07.2026 | 62,89 | 63,96 | 62,69 | 63,21 | 0,62% | 1,00 |
| 10.07.2026 | 62,66 | 63,35 | 61,98 | 62,82 | 0,11% | 100,00 |
| 09.07.2026 | 63,77 | 64,39 | 62,73 | 62,75 | -1,65% | 81,00 |
| 08.07.2026 | 63,91 | 64,95 | 63,70 | 63,80 | -0,27% | 361,00 |
| 07.07.2026 | 62,94 | 64,74 | 62,79 | 63,97 | 1,72% | 26,00 |
| 06.07.2026 | 63,38 | 63,72 | 62,49 | 62,89 | -1,40% | 218,00 |
| 03.07.2026 | 63,61 | 63,80 | 63,25 | 63,78 | 0,25% | 29,00 |
| 02.07.2026 | 62,85 | 63,95 | 62,52 | 63,62 | 1,48% | 355,00 |
| 01.07.2026 | 62,97 | 64,00 | 62,42 | 62,69 | -0,57% | 804,00 |
| 30.06.2026 | 64,43 | 65,00 | 62,82 | 63,05 | -2,35% | 17,00 |
| 29.06.2026 | 64,73 | 64,82 | 63,95 | 64,57 | 0,33% | 1.064,00 |
| 26.06.2026 | 64,41 | 64,67 | 63,94 | 64,36 | -0,40% | 57,00 |
| 25.06.2026 | 63,29 | 64,70 | 62,60 | 64,62 | 2,09% | 81,00 |
| 24.06.2026 | 62,63 | 63,75 | 62,43 | 63,30 | 0,59% | 56,00 |
| 23.06.2026 | 60,74 | 62,98 | 60,73 | 62,93 | 3,18% | - |
| 22.06.2026 | 60,50 | 61,58 | 60,14 | 60,99 | 1,41% | 72,00 |
| 19.06.2026 | 60,33 | 60,76 | 59,88 | 60,14 | 0,03% | 188,00 |
| 18.06.2026 | 60,02 | 60,36 | 59,37 | 60,12 | 0,40% | - |
| 17.06.2026 | 60,49 | 60,53 | 59,16 | 59,88 | -0,96% | 24,00 |
| 16.06.2026 | 60,19 | 61,07 | 59,87 | 60,46 | 0,73% | 22,00 |
| 15.06.2026 | 60,86 | 61,73 | 59,61 | 60,02 | -2,71% | 122,00 |
| 12.06.2026 | 62,02 | 63,23 | 61,50 | 61,69 | -0,26% | 200,00 |
| 11.06.2026 | 63,33 | 63,79 | 61,85 | 61,85 | -2,21% | 44,00 |
| 10.06.2026 | 62,19 | 63,59 | 61,90 | 63,25 | 2,48% | 78,00 |
| 09.06.2026 | 61,89 | 62,69 | 60,82 | 61,72 | -0,60% | 129,00 |
| 08.06.2026 | 62,52 | 62,84 | 61,78 | 62,09 | -1,57% | 4,00 |
| 05.06.2026 | 60,79 | 63,50 | 60,68 | 63,08 | 3,66% | 212,00 |
| 04.06.2026 | 60,70 | 61,52 | 60,55 | 60,85 | -0,02% | 2,00 |
| 03.06.2026 | 59,56 | 61,42 | 59,44 | 60,86 | 2,11% | 26,00 |
| 02.06.2026 | 59,37 | 59,64 | 58,67 | 59,60 | 1,09% | 647,00 |
| 01.06.2026 | 59,59 | 60,17 | 58,82 | 58,96 | -1,52% | 75,00 |
| 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 |