68,800€
0,73%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 68,80 | 68,80 | 68,79 | 68,79 | 0,72% | - |
| 06.11.2026 | 68,82 | 69,03 | 67,39 | 68,30 | -3,46% | 20,00 |
| 05.11.2026 | 69,57 | 71,27 | 69,41 | 70,75 | 1,77% | 122,00 |
| 04.11.2026 | 68,30 | 69,99 | 68,13 | 69,52 | 1,59% | 105,00 |
| 03.11.2026 | 68,86 | 69,04 | 67,70 | 68,43 | -0,51% | 71,00 |
| 02.11.2026 | 69,88 | 69,88 | 68,68 | 68,78 | -1,57% | 84,00 |
| 30.10.2026 | 69,22 | 71,24 | 69,12 | 69,88 | 1,69% | 229,00 |
| 29.10.2026 | 65,74 | 69,12 | 65,60 | 68,72 | 5,21% | 1.100,00 |
| 28.10.2026 | 65,88 | 66,22 | 65,23 | 65,32 | -0,74% | 30,00 |
| 27.10.2026 | 65,86 | 66,21 | 65,16 | 65,81 | 0,12% | - |
| 26.10.2026 | 66,41 | 66,68 | 65,67 | 65,73 | -1,23% | 17,00 |
| 23.10.2026 | 67,51 | 68,01 | 66,48 | 66,55 | -1,55% | 30,00 |
| 22.10.2026 | 65,68 | 67,77 | 65,68 | 67,60 | 2,80% | 80,00 |
| 21.10.2026 | 66,28 | 66,60 | 65,57 | 65,76 | -1,11% | 150,00 |
| 20.10.2026 | 66,12 | 67,19 | 66,02 | 66,50 | 0,17% | 89,00 |
| 19.10.2026 | 67,14 | 67,14 | 65,67 | 66,39 | -0,66% | 156,00 |
| 16.10.2026 | 65,69 | 66,85 | 65,55 | 66,83 | 1,67% | 374,00 |
| 15.10.2026 | 65,42 | 67,55 | 65,30 | 65,73 | 0,47% | 228,00 |
| 14.10.2026 | 63,80 | 65,61 | 63,79 | 65,42 | 2,01% | 65,00 |
| 13.10.2026 | 64,36 | 64,72 | 63,57 | 64,13 | -0,20% | 144,00 |
| 12.10.2026 | 63,79 | 64,58 | 63,76 | 64,26 | 0,23% | 114,00 |
| 09.10.2026 | 63,65 | 64,27 | 63,09 | 64,11 | 0,44% | 390,00 |
| 08.10.2026 | 61,93 | 64,05 | 61,87 | 63,83 | 3,07% | 196,00 |
| 07.10.2026 | 60,97 | 62,22 | 60,93 | 61,93 | 1,81% | 93,00 |
| 06.10.2026 | 60,55 | 61,07 | 60,06 | 60,83 | 0,55% | 283,00 |
| 05.10.2026 | 59,88 | 60,72 | 58,79 | 60,50 | 1,07% | 25,00 |
| 02.10.2026 | 59,51 | 59,92 | 59,18 | 59,86 | 0,54% | 20,00 |
| 01.10.2026 | 59,68 | 59,73 | 58,89 | 59,54 | 0,39% | 20,00 |
| 30.09.2026 | 60,53 | 60,79 | 59,07 | 59,31 | -1,90% | - |
| 29.09.2026 | 60,86 | 61,16 | 59,97 | 60,46 | -0,84% | - |
| 28.09.2026 | 60,30 | 61,26 | 60,30 | 60,97 | 1,11% | - |
| 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% | - |