56,995€
0,80%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 57,20 | 57,85 | 56,50 | 56,80 | 0,50% | 26.048,00 |
| 01.04.2026 | 57,11 | 57,36 | 54,86 | 56,52 | -0,94% | 15.925,00 |
| 31.03.2026 | 58,49 | 58,68 | 57,01 | 57,05 | -2,29% | 6.780,00 |
| 30.03.2026 | 57,78 | 58,66 | 57,37 | 58,39 | 0,96% | 10.482,00 |
| 27.03.2026 | 56,02 | 57,96 | 55,60 | 57,84 | 3,34% | 14.016,00 |
| 26.03.2026 | 55,34 | 56,38 | 55,01 | 55,97 | 1,44% | 11.451,00 |
| 25.03.2026 | 54,93 | 55,49 | 54,49 | 55,17 | -1,00% | 15.185,00 |
| 24.03.2026 | 55,71 | 56,50 | 55,49 | 55,73 | 0,56% | 22.293,00 |
| 23.03.2026 | 55,75 | 56,40 | 55,27 | 55,42 | -0,59% | 21.296,00 |
| 20.03.2026 | 56,34 | 56,74 | 55,70 | 55,75 | -1,23% | 14.290,00 |
| 19.03.2026 | 57,03 | 57,25 | 56,36 | 56,44 | -0,95% | 8.378,00 |
| 18.03.2026 | 58,07 | 58,36 | 56,74 | 56,98 | -1,84% | 16.606,00 |
| 17.03.2026 | 58,73 | 59,06 | 57,89 | 58,05 | -1,14% | 13.771,00 |
| 16.03.2026 | 59,30 | 59,79 | 58,66 | 58,72 | -1,53% | 12.252,00 |
| 13.03.2026 | 58,73 | 59,87 | 58,61 | 59,64 | 1,71% | 15.430,00 |
| 12.03.2026 | 57,50 | 58,75 | 56,87 | 58,63 | 2,49% | 27.210,00 |
| 11.03.2026 | 57,85 | 58,04 | 56,65 | 57,21 | -0,81% | 7.701,00 |
| 10.03.2026 | 57,71 | 57,95 | 57,00 | 57,68 | 0,12% | 6.994,00 |
| 09.03.2026 | 57,00 | 57,82 | 57,00 | 57,61 | 0,36% | 26.987,00 |
| 06.03.2026 | 57,99 | 58,05 | 56,83 | 57,40 | -1,09% | 36.275,00 |
| 05.03.2026 | 58,47 | 58,84 | 57,06 | 58,04 | -1,42% | 9.463,00 |
| 04.03.2026 | 59,16 | 59,32 | 58,20 | 58,87 | -1,06% | 7.713,00 |
| 03.03.2026 | 58,67 | 59,50 | 58,29 | 59,50 | 0,98% | 29.905,00 |
| 02.03.2026 | 58,80 | 59,50 | 58,28 | 58,93 | 0,81% | 16.405,00 |
| 27.02.2026 | 58,79 | 59,65 | 58,08 | 58,45 | -0,45% | 10.316,00 |
| 26.02.2026 | 58,88 | 59,42 | 58,46 | 58,72 | -0,41% | 10.822,00 |
| 25.02.2026 | 58,49 | 59,04 | 57,99 | 58,96 | 0,26% | 11.255,00 |
| 24.02.2026 | 58,52 | 58,80 | 57,92 | 58,80 | 0,67% | 14.800,00 |
| 23.02.2026 | 57,14 | 58,55 | 56,59 | 58,41 | 1,99% | 19.039,00 |
| 20.02.2026 | 57,84 | 57,98 | 56,63 | 57,27 | -0,92% | 16.381,00 |
| 19.02.2026 | 56,68 | 58,00 | 56,27 | 57,80 | 1,72% | 13.631,00 |
| 18.02.2026 | 56,14 | 56,95 | 55,97 | 56,83 | 1,36% | 5.975,00 |
| 17.02.2026 | 56,79 | 57,31 | 55,88 | 56,07 | -0,91% | 11.475,00 |
| 16.02.2026 | 56,51 | 56,98 | 56,32 | 56,58 | -0,07% | 9.021,00 |
| 13.02.2026 | 56,40 | 57,13 | 55,96 | 56,62 | 0,62% | 16.242,00 |
| 12.02.2026 | 55,60 | 56,85 | 55,10 | 56,27 | 1,29% | 19.819,00 |
| 11.02.2026 | 54,27 | 55,91 | 53,84 | 55,56 | 2,47% | 61.589,00 |
| 10.02.2026 | 54,10 | 54,40 | 53,37 | 54,22 | -0,04% | 29.216,00 |
| 09.02.2026 | 55,39 | 55,39 | 53,73 | 54,24 | -1,92% | 43.577,00 |
| 06.02.2026 | 55,40 | 55,72 | 54,50 | 55,30 | -0,27% | 58.059,00 |
| 05.02.2026 | 55,00 | 56,07 | 54,38 | 55,45 | 0,42% | 19.728,00 |
| 04.02.2026 | 54,32 | 55,38 | 53,83 | 55,22 | 1,77% | 24.001,00 |
| 03.02.2026 | 52,51 | 54,61 | 52,00 | 54,26 | 2,20% | 47.688,00 |
| 02.02.2026 | 52,60 | 53,09 | 52,00 | 53,09 | 1,96% | 28.082,00 |
| 30.01.2026 | 50,14 | 52,19 | 50,06 | 52,07 | 4,29% | 62.651,00 |
| 29.01.2026 | 52,79 | 53,09 | 49,70 | 49,92 | -5,90% | 40.195,00 |
| 28.01.2026 | 52,99 | 53,77 | 52,29 | 53,05 | 0,00% | 44.127,00 |
| 27.01.2026 | 52,99 | 53,19 | 52,41 | 53,05 | 0,21% | 13.194,00 |
| 26.01.2026 | 52,34 | 53,03 | 51,86 | 52,94 | 1,03% | 22.878,00 |
| 23.01.2026 | 52,09 | 52,49 | 51,81 | 52,40 | 0,91% | 14.113,00 |
| 22.01.2026 | 52,31 | 52,58 | 51,55 | 51,93 | -0,67% | 18.199,00 |
| 21.01.2026 | 52,00 | 52,46 | 51,42 | 52,28 | -0,31% | 17.108,00 |
| 20.01.2026 | 53,02 | 53,02 | 52,20 | 52,45 | -1,08% | 23.473,00 |
| 19.01.2026 | 52,61 | 53,49 | 51,81 | 53,02 | -0,61% | 40.905,00 |
| 16.01.2026 | 52,97 | 53,36 | 52,51 | 53,35 | 0,19% | 22.629,00 |
| 15.01.2026 | 52,65 | 53,32 | 52,51 | 53,25 | 0,86% | 41.422,00 |
| 14.01.2026 | 51,47 | 52,88 | 51,27 | 52,79 | 3,51% | 32.743,00 |
| 13.01.2026 | 50,15 | 51,10 | 49,75 | 51,00 | 2,35% | 36.539,00 |
| 12.01.2026 | 49,40 | 49,88 | 49,09 | 49,83 | 0,97% | 26.168,00 |
| 09.01.2026 | 48,57 | 49,38 | 48,19 | 49,35 | 2,95% | 30.220,00 |
| 08.01.2026 | 46,83 | 48,28 | 46,64 | 47,94 | 2,12% | 49.378,00 |
| 07.01.2026 | 47,21 | 47,49 | 46,85 | 46,95 | -0,39% | 33.869,00 |
| 06.01.2026 | 48,09 | 48,22 | 46,86 | 47,13 | -1,50% | 32.518,00 |
| 05.01.2026 | 49,50 | 49,50 | 47,38 | 47,85 | -2,64% | 51.276,00 |
| 02.01.2026 | 49,47 | 49,48 | 48,71 | 49,15 | 0,16% | 35.785,00 |
| 30.12.2025 | 48,94 | 49,30 | 48,94 | 49,07 | 0,13% | 16.235,00 |
| 29.12.2025 | 49,20 | 49,24 | 48,89 | 49,00 | -1,30% | 54.485,00 |
| 23.12.2025 | 49,84 | 50,15 | 49,58 | 49,65 | -0,42% | 34.555,00 |
| 22.12.2025 | 49,94 | 50,15 | 49,40 | 49,86 | -0,29% | 47.462,00 |
| 19.12.2025 | 49,96 | 50,20 | 49,57 | 50,00 | 0,09% | 32.225,00 |
| 18.12.2025 | 50,53 | 50,67 | 49,93 | 49,96 | -0,71% | 22.068,00 |
| 17.12.2025 | 50,68 | 50,85 | 50,12 | 50,32 | -0,39% | 37.224,00 |
| 16.12.2025 | 50,40 | 50,80 | 49,95 | 50,51 | 0,38% | 21.070,00 |
| 15.12.2025 | 50,16 | 50,82 | 50,01 | 50,32 | 0,59% | 24.272,00 |
| 12.12.2025 | 50,30 | 50,45 | 49,63 | 50,02 | 0,01% | 15.685,00 |
| 11.12.2025 | 50,40 | 50,55 | 49,90 | 50,02 | -0,34% | 17.541,00 |
| 10.12.2025 | 50,08 | 50,48 | 49,89 | 50,19 | 0,29% | 13.826,00 |
| 09.12.2025 | 50,04 | 50,35 | 49,84 | 50,04 | 0,24% | 12.776,00 |
| 08.12.2025 | 49,86 | 50,00 | 49,46 | 49,93 | -0,13% | 25.826,00 |
| 05.12.2025 | 50,20 | 50,32 | 49,82 | 49,99 | 0,05% | 9.720,00 |
| 04.12.2025 | 50,21 | 50,36 | 49,77 | 49,96 | -0,71% | 15.009,00 |
| 03.12.2025 | 50,68 | 50,84 | 50,26 | 50,32 | -0,36% | 14.968,00 |
| 02.12.2025 | 50,98 | 51,10 | 50,41 | 50,50 | -0,90% | 12.270,00 |
| 01.12.2025 | 51,25 | 51,51 | 50,45 | 50,96 | 0,26% | 21.810,00 |
| 28.11.2025 | 50,99 | 51,02 | 50,59 | 50,83 | 0,03% | 15.930,00 |
| 27.11.2025 | 50,69 | 51,06 | 50,31 | 50,82 | 0,44% | 11.772,00 |
| 26.11.2025 | 50,40 | 50,82 | 50,09 | 50,59 | 0,48% | 15.531,00 |
| 25.11.2025 | 49,77 | 50,43 | 49,65 | 50,35 | 0,88% | 8.492,00 |
| 24.11.2025 | 50,69 | 50,72 | 49,85 | 49,91 | -1,53% | 32.751,00 |
| 21.11.2025 | 50,54 | 51,21 | 50,15 | 50,69 | 0,17% | 20.552,00 |
| 20.11.2025 | 50,50 | 51,00 | 50,27 | 50,61 | -0,72% | 17.555,00 |
| 19.11.2025 | 51,03 | 51,16 | 50,60 | 50,97 | 0,06% | 4.963,00 |
| 18.11.2025 | 50,17 | 51,16 | 49,92 | 50,94 | 1,66% | 12.504,00 |
| 17.11.2025 | 50,07 | 50,43 | 50,04 | 50,11 | 0,31% | 12.273,00 |
| 14.11.2025 | 49,67 | 50,13 | 49,39 | 49,96 | 0,06% | 15.146,00 |
| 13.11.2025 | 50,40 | 50,40 | 49,57 | 49,93 | -0,37% | 14.897,00 |
| 12.11.2025 | 50,55 | 50,70 | 50,10 | 50,11 | -0,77% | 11.022,00 |
| 11.11.2025 | 49,96 | 50,72 | 49,73 | 50,50 | 1,50% | 14.906,00 |
| 10.11.2025 | 50,32 | 50,34 | 49,57 | 49,76 | -0,82% | 33.097,00 |
| 07.11.2025 | 49,73 | 50,26 | 49,40 | 50,17 | 1,21% | 14.895,00 |