Altria Group Inc.
[WKN: 200417 | ISIN: US02209S1033]
Aktienkurse
66,290$ 0,35%
Echtzeit-Aktienkurs Altria Group Inc.
Bid: Ask:

Aktienkurse zur Altria Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 66,16 66,34 65,77 66,29 0,35% 7.843.341,00
30.09.2025 65,68 66,18 65,36 66,06 0,59% 7.785.773,00
29.09.2025 65,59 65,69 65,06 65,67 -0,06% 6.801.276,00
26.09.2025 65,35 65,82 65,14 65,71 0,80% 5.476.231,00
25.09.2025 65,75 65,99 65,06 65,19 0,09% 5.723.962,00
24.09.2025 64,76 65,37 64,54 65,13 0,40% 6.751.852,00
23.09.2025 63,81 64,88 63,64 64,87 1,69% 6.895.242,00
22.09.2025 64,80 64,85 63,41 63,79 -1,70% 7.448.699,00
19.09.2025 64,02 64,97 63,87 64,89 1,49% 22.572.477,00
18.09.2025 65,00 65,00 63,94 63,94 -2,40% 10.191.384,00
17.09.2025 65,18 65,60 64,93 65,51 1,08% 7.159.054,00
16.09.2025 64,78 64,99 64,09 64,81 -0,12% 9.370.903,00
15.09.2025 65,36 65,58 64,79 64,89 -2,64% 9.064.447,00
12.09.2025 66,33 66,73 65,92 66,65 0,44% 7.928.026,00
11.09.2025 66,30 66,63 65,99 66,36 0,20% 9.941.502,00
10.09.2025 66,17 66,52 65,87 66,23 0,06% 6.658.946,00
09.09.2025 65,71 66,30 65,04 66,19 0,64% 6.879.319,00
08.09.2025 66,49 66,86 65,48 65,77 -1,17% 8.983.461,00
05.09.2025 66,50 66,83 66,19 66,55 -0,06% 5.920.558,00
04.09.2025 66,82 67,41 66,25 66,59 -0,06% 6.345.573,00
03.09.2025 66,91 67,13 66,04 66,63 -0,74% 6.526.601,00
02.09.2025 67,44 67,54 66,66 67,13 -0,12% 6.814.273,00
29.08.2025 66,55 67,25 66,46 67,21 1,19% 5.930.626,00
28.08.2025 66,40 66,51 65,62 66,42 0,02% 5.781.173,00
27.08.2025 66,47 66,64 66,12 66,41 -0,06% 4.855.923,00
26.08.2025 67,02 67,02 66,23 66,45 -0,89% 8.530.902,00
25.08.2025 67,50 67,71 66,97 67,05 -0,92% 5.550.136,00
22.08.2025 68,01 68,60 67,33 67,67 -0,01% 9.556.314,00
21.08.2025 67,60 67,80 67,22 67,68 0,15% 5.777.906,00
20.08.2025 66,80 67,87 66,60 67,58 1,53% 8.818.558,00
19.08.2025 66,03 66,59 65,75 66,56 0,86% 6.134.045,00
18.08.2025 65,92 66,60 65,89 65,99 0,26% 6.881.341,00
15.08.2025 65,61 66,18 65,23 65,82 0,41% 9.999.058,00
14.08.2025 65,53 65,92 65,36 65,55 0,08% 5.533.096,00
13.08.2025 65,76 66,16 65,03 65,50 -0,77% 7.497.262,00
12.08.2025 65,74 66,29 65,51 66,01 0,52% 7.217.954,00
11.08.2025 64,40 65,95 64,31 65,67 2,31% 10.641.362,00
08.08.2025 63,57 64,35 63,55 64,19 1,01% 5.383.970,00
07.08.2025 62,85 63,62 62,74 63,55 0,63% 4.883.630,00
06.08.2025 62,84 63,76 62,53 63,15 1,01% 6.428.720,00
05.08.2025 61,98 62,63 61,97 62,52 0,94% 5.841.447,00
04.08.2025 61,76 62,47 61,76 61,94 0,26% 6.326.375,00
01.08.2025 62,16 62,65 61,69 61,78 -0,26% 9.679.330,00
31.07.2025 61,08 62,32 60,91 61,94 0,72% 10.558.684,00
30.07.2025 59,87 62,21 59,81 61,50 3,61% 20.412.362,00
29.07.2025 58,65 59,68 58,43 59,36 1,09% 11.674.596,00
28.07.2025 59,75 59,83 58,60 58,72 -1,87% 7.362.064,00
25.07.2025 59,57 59,93 59,48 59,84 0,39% 6.284.787,00
24.07.2025 59,72 59,82 59,31 59,61 -0,27% 6.925.280,00
23.07.2025 59,17 59,86 58,99 59,77 0,56% 7.141.243,00
22.07.2025 58,58 59,53 58,15 59,44 0,88% 9.513.152,00
21.07.2025 58,00 59,11 57,90 58,92 1,55% 6.883.278,00
18.07.2025 57,98 58,34 57,77 58,02 0,07% 5.645.401,00
17.07.2025 58,71 59,56 57,50 57,98 -1,50% 12.397.230,00
16.07.2025 58,45 58,97 58,35 58,86 0,65% 7.012.583,00
15.07.2025 57,80 58,62 57,75 58,48 0,60% 7.727.439,00
14.07.2025 57,93 58,33 57,53 58,13 0,57% 8.262.854,00
11.07.2025 58,31 58,44 57,60 57,80 -1,28% 9.383.507,00
10.07.2025 57,72 58,67 57,50 58,55 1,39% 14.301.819,00
09.07.2025 59,37 59,49 56,86 57,75 -3,01% 22.149.190,00
08.07.2025 60,00 60,28 59,23 59,54 -1,18% 7.907.079,00
07.07.2025 59,62 60,36 59,59 60,25 1,01% 7.297.135,00
03.07.2025 59,07 59,65 59,03 59,65 0,81% 4.776.064,00
02.07.2025 58,53 59,23 58,25 59,17 1,77% 9.150.183,00
01.07.2025 58,94 59,29 58,04 58,14 -0,84% 7.644.136,00
30.06.2025 58,72 58,79 58,26 58,63 -0,20% 9.423.351,00
27.06.2025 58,67 58,85 58,24 58,75 -0,07% 11.122.131,00
26.06.2025 59,05 59,48 58,65 58,79 -0,25% 6.942.992,00
25.06.2025 59,71 59,81 58,93 58,94 -1,62% 6.762.366,00
24.06.2025 60,43 60,45 59,90 59,91 -0,96% 5.701.397,00
23.06.2025 59,74 60,63 59,70 60,49 1,24% 8.866.784,00
20.06.2025 59,35 59,75 59,19 59,75 0,44% 23.128.913,00
18.06.2025 58,93 59,79 58,93 59,49 0,85% 8.262.854,00
17.06.2025 58,81 59,38 58,42 58,99 0,32% 7.066.378,00
16.06.2025 58,62 59,33 58,17 58,80 -1,69% 10.489.994,00
13.06.2025 60,20 60,50 59,55 59,81 -0,18% 10.111.319,00
12.06.2025 60,11 60,14 59,20 59,92 0,02% 10.410.075,00
11.06.2025 58,55 59,95 58,54 59,91 2,31% 9.013.607,00
10.06.2025 59,08 59,25 58,40 58,56 -0,86% 8.640.528,00
09.06.2025 59,20 59,34 58,91 59,07 -0,29% 6.342.916,00
06.06.2025 59,35 59,66 59,23 59,24 -0,25% 4.847.655,00
05.06.2025 59,46 59,61 58,93 59,39 0,13% 8.987.783,00
04.06.2025 60,35 60,41 59,18 59,31 -1,76% 7.500.187,00
03.06.2025 60,54 60,88 59,83 60,37 -0,43% 6.775.157,00
02.06.2025 60,47 60,64 60,15 60,63 0,03% 6.136.273,00
30.05.2025 59,52 60,62 59,50 60,61 1,90% 12.649.369,00
29.05.2025 59,20 59,56 58,89 59,48 0,00% 4.819.963,00
28.05.2025 59,60 59,73 59,34 59,48 -0,23% 4.718.885,00
27.05.2025 59,72 59,78 59,14 59,62 -0,20% 5.211.759,00
23.05.2025 59,63 59,81 59,26 59,74 0,74% 4.863.065,00
22.05.2025 59,40 59,59 58,74 59,30 -0,25% 5.776.953,00
21.05.2025 59,93 59,95 59,38 59,45 -0,75% 7.571.455,00
20.05.2025 59,44 60,09 59,40 59,90 0,72% 5.769.253,00
19.05.2025 59,00 59,48 58,79 59,47 0,98% 6.272.151,00
16.05.2025 58,13 58,95 58,08 58,89 1,43% 5.907.530,00
15.05.2025 56,65 58,35 56,63 58,06 3,07% 8.844.364,00
14.05.2025 56,32 56,73 56,06 56,33 -0,25% 9.062.240,00
13.05.2025 56,96 56,97 56,31 56,47 -0,84% 11.329.207,00
12.05.2025 58,27 58,27 56,52 56,95 -4,17% 16.132.001,00
09.05.2025 60,16 60,16 59,36 59,43 -1,61% 5.670.185,00