59,390€
0,85%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 59,07 | 59,60 | 59,07 | 59,27 | 0,65% | 30,00 |
| 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 |
| 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 |