52,985€
-0,63%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 53,50 | 53,69 | 52,96 | 53,05 | -0,52% | 10.600,00 |
| 11.03.2025 | 54,38 | 54,43 | 52,95 | 53,32 | -2,19% | 18.948,00 |
| 10.03.2025 | 53,35 | 55,11 | 53,00 | 54,52 | 2,34% | 36.229,00 |
| 07.03.2025 | 52,72 | 53,86 | 52,38 | 53,27 | 0,60% | 34.712,00 |
| 06.03.2025 | 51,83 | 53,06 | 51,29 | 52,95 | 2,18% | 20.523,00 |
| 05.03.2025 | 53,39 | 53,56 | 51,66 | 51,82 | -2,43% | 34.465,00 |
| 04.03.2025 | 54,74 | 55,57 | 53,06 | 53,11 | -2,90% | 34.417,00 |
| 03.03.2025 | 53,60 | 54,87 | 53,09 | 54,70 | 1,66% | 27.722,00 |
| 28.02.2025 | 52,92 | 53,84 | 52,57 | 53,80 | 1,69% | 11.144,00 |
| 27.02.2025 | 52,39 | 53,16 | 52,22 | 52,91 | 1,18% | 13.804,00 |
| 26.02.2025 | 53,50 | 53,89 | 52,14 | 52,29 | -1,76% | 19.106,00 |
| 25.02.2025 | 52,76 | 53,86 | 52,57 | 53,23 | 0,95% | 13.559,00 |
| 24.02.2025 | 52,70 | 53,24 | 52,40 | 52,73 | 0,25% | 14.866,00 |
| 21.02.2025 | 51,79 | 52,85 | 51,55 | 52,60 | 1,69% | 14.178,00 |
| 20.02.2025 | 50,76 | 51,85 | 50,68 | 51,72 | 1,02% | 15.369,00 |
| 19.02.2025 | 50,52 | 51,65 | 50,35 | 51,20 | 1,57% | 10.375,00 |
| 18.02.2025 | 51,09 | 51,31 | 50,20 | 50,41 | -0,91% | 14.849,00 |
| 17.02.2025 | 50,90 | 51,08 | 50,69 | 50,88 | 0,03% | 10.714,00 |
| 14.02.2025 | 51,43 | 51,43 | 50,81 | 50,86 | -0,95% | 12.190,00 |
| 13.02.2025 | 51,37 | 51,46 | 50,38 | 51,35 | -0,02% | 19.220,00 |
| 12.02.2025 | 52,14 | 52,19 | 51,16 | 51,36 | -1,28% | 18.922,00 |
| 11.02.2025 | 52,17 | 52,47 | 51,58 | 52,03 | -0,37% | 43.005,00 |
| 10.02.2025 | 51,14 | 52,25 | 50,91 | 52,22 | 2,43% | 16.351,00 |
| 07.02.2025 | 50,79 | 51,34 | 50,53 | 50,98 | 0,57% | 13.525,00 |
| 06.02.2025 | 50,60 | 51,54 | 50,48 | 50,69 | 0,28% | 10.650,00 |
| 05.02.2025 | 50,50 | 50,91 | 50,27 | 50,55 | -0,24% | 13.167,00 |
| 04.02.2025 | 51,21 | 51,35 | 50,30 | 50,67 | -1,32% | 10.104,00 |
| 03.02.2025 | 50,75 | 51,47 | 50,37 | 51,35 | 2,05% | 17.346,00 |
| 31.01.2025 | 49,71 | 50,43 | 49,38 | 50,32 | 1,57% | 21.972,00 |
| 30.01.2025 | 49,94 | 50,71 | 48,04 | 49,54 | -2,30% | 40.482,00 |
| 29.01.2025 | 50,51 | 51,09 | 50,26 | 50,71 | 0,68% | 12.909,00 |
| 28.01.2025 | 51,08 | 52,10 | 50,05 | 50,37 | -1,04% | 27.281,00 |
| 27.01.2025 | 49,47 | 51,32 | 49,31 | 50,90 | 2,69% | 22.084,00 |
| 24.01.2025 | 49,01 | 49,78 | 48,44 | 49,57 | 0,93% | 18.248,00 |
| 23.01.2025 | 48,71 | 49,29 | 48,64 | 49,11 | 0,56% | 17.291,00 |
| 22.01.2025 | 49,52 | 49,61 | 48,55 | 48,83 | -1,12% | 25.892,00 |
| 21.01.2025 | 50,39 | 50,39 | 49,11 | 49,39 | -2,14% | 19.694,00 |
| 20.01.2025 | 50,41 | 50,88 | 50,31 | 50,47 | -0,13% | 14.636,00 |
| 17.01.2025 | 49,69 | 50,62 | 49,51 | 50,53 | 1,79% | 58.058,00 |
| 16.01.2025 | 49,89 | 49,98 | 49,41 | 49,64 | 0,15% | 15.346,00 |
| 15.01.2025 | 50,00 | 50,21 | 49,05 | 49,57 | -0,55% | 30.192,00 |
| 14.01.2025 | 49,82 | 49,95 | 49,39 | 49,84 | 0,17% | 31.353,00 |
| 13.01.2025 | 49,82 | 50,09 | 49,41 | 49,76 | 0,33% | 34.853,00 |
| 10.01.2025 | 49,97 | 50,49 | 49,32 | 49,59 | -0,82% | 18.789,00 |
| 09.01.2025 | 50,07 | 50,21 | 49,86 | 50,00 | 0,27% | 7.670,00 |
| 08.01.2025 | 49,89 | 50,22 | 49,50 | 49,87 | 0,22% | 35.345,00 |
| 07.01.2025 | 50,15 | 50,47 | 49,70 | 49,76 | -0,73% | 18.986,00 |
| 06.01.2025 | 51,60 | 51,67 | 50,03 | 50,13 | -2,80% | 14.743,00 |
| 03.01.2025 | 51,52 | 51,72 | 51,01 | 51,58 | 0,75% | 13.191,00 |
| 02.01.2025 | 50,69 | 51,62 | 50,26 | 51,19 | 2,31% | 16.630,00 |
| 30.12.2024 | 50,16 | 50,41 | 50,00 | 50,03 | -0,44% | 12.211,00 |
| 27.12.2024 | 50,71 | 50,94 | 49,96 | 50,26 | -2,41% | 25.572,00 |
| 23.12.2024 | 51,83 | 52,28 | 50,92 | 51,50 | -0,07% | 24.422,00 |
| 20.12.2024 | 51,06 | 51,61 | 50,70 | 51,53 | 0,76% | 31.574,00 |
| 19.12.2024 | 51,49 | 51,71 | 51,09 | 51,14 | -0,47% | 19.799,00 |
| 18.12.2024 | 51,69 | 52,00 | 51,13 | 51,38 | -0,48% | 12.710,00 |
| 17.12.2024 | 52,12 | 52,55 | 51,43 | 51,63 | -0,96% | 20.716,00 |
| 16.12.2024 | 52,28 | 52,61 | 52,04 | 52,13 | -0,38% | 30.366,00 |
| 13.12.2024 | 52,45 | 52,83 | 51,97 | 52,33 | -0,40% | 12.297,00 |
| 12.12.2024 | 52,30 | 52,56 | 51,20 | 52,54 | 0,82% | 32.893,00 |
| 11.12.2024 | 52,81 | 53,34 | 52,06 | 52,12 | -1,21% | 12.282,00 |
| 10.12.2024 | 52,84 | 53,40 | 52,65 | 52,76 | -0,49% | 22.515,00 |
| 09.12.2024 | 54,47 | 54,49 | 52,30 | 53,02 | -2,32% | 46.111,00 |
| 06.12.2024 | 53,83 | 54,76 | 53,64 | 54,28 | 0,92% | 16.612,00 |
| 05.12.2024 | 53,68 | 54,36 | 53,51 | 53,78 | 0,25% | 20.327,00 |
| 04.12.2024 | 54,18 | 54,40 | 53,47 | 53,65 | -0,98% | 20.413,00 |
| 03.12.2024 | 54,60 | 54,66 | 54,06 | 54,18 | -0,48% | 16.500,00 |
| 02.12.2024 | 54,84 | 55,08 | 54,31 | 54,44 | -0,08% | 28.505,00 |
| 29.11.2024 | 54,74 | 54,88 | 54,12 | 54,48 | -0,66% | 9.788,00 |
| 28.11.2024 | 54,86 | 54,98 | 54,36 | 54,84 | 0,58% | 6.032,00 |
| 27.11.2024 | 54,76 | 54,99 | 54,43 | 54,53 | -0,75% | 27.867,00 |
| 26.11.2024 | 54,28 | 54,96 | 53,66 | 54,94 | 1,78% | 11.425,00 |
| 25.11.2024 | 54,57 | 54,58 | 53,69 | 53,98 | -1,05% | 23.195,00 |
| 22.11.2024 | 53,65 | 54,59 | 53,31 | 54,55 | 2,04% | 15.665,00 |
| 21.11.2024 | 52,99 | 53,88 | 52,93 | 53,46 | 0,69% | 13.842,00 |
| 20.11.2024 | 52,89 | 53,20 | 52,67 | 53,10 | 0,73% | 31.395,00 |
| 19.11.2024 | 53,11 | 53,49 | 52,70 | 52,71 | -0,80% | 15.794,00 |
| 18.11.2024 | 53,15 | 53,49 | 52,65 | 53,14 | -0,07% | 17.329,00 |
| 15.11.2024 | 52,17 | 53,39 | 52,01 | 53,17 | 1,02% | 17.891,00 |
| 14.11.2024 | 52,34 | 52,73 | 51,65 | 52,64 | 0,71% | 18.994,00 |
| 13.11.2024 | 51,06 | 52,48 | 51,01 | 52,27 | 1,98% | 32.654,00 |
| 12.11.2024 | 50,67 | 51,56 | 50,51 | 51,25 | 1,28% | 16.084,00 |
| 11.11.2024 | 50,50 | 51,44 | 50,40 | 50,60 | 0,32% | 17.537,00 |
| 08.11.2024 | 49,79 | 50,71 | 49,65 | 50,44 | 1,95% | 45.760,00 |
| 07.11.2024 | 50,68 | 50,76 | 49,48 | 49,48 | -2,17% | 38.342,00 |
| 06.11.2024 | 50,26 | 51,40 | 50,00 | 50,57 | 1,98% | 65.713,00 |
| 05.11.2024 | 49,59 | 49,69 | 49,24 | 49,59 | 0,19% | 27.448,00 |
| 04.11.2024 | 49,49 | 49,80 | 49,15 | 49,50 | -0,54% | 69.222,00 |
| 01.11.2024 | 49,81 | 50,27 | 49,58 | 49,77 | 0,08% | 33.872,00 |
| 31.10.2024 | 46,41 | 50,52 | 46,22 | 49,73 | 6,68% | 182.570,00 |
| 30.10.2024 | 46,20 | 46,69 | 46,02 | 46,61 | 0,85% | 10.734,00 |
| 29.10.2024 | 46,50 | 46,73 | 46,20 | 46,22 | -0,62% | 27.360,00 |
| 28.10.2024 | 46,25 | 46,56 | 45,96 | 46,51 | 1,03% | 12.031,00 |
| 25.10.2024 | 46,13 | 46,34 | 45,94 | 46,04 | -0,20% | 16.822,00 |
| 24.10.2024 | 46,18 | 46,46 | 45,91 | 46,13 | -0,04% | 11.347,00 |
| 23.10.2024 | 46,38 | 46,57 | 46,01 | 46,15 | -0,50% | 15.341,00 |
| 22.10.2024 | 45,32 | 46,41 | 45,20 | 46,38 | 2,18% | 17.204,00 |
| 21.10.2024 | 45,69 | 45,86 | 45,26 | 45,39 | -0,56% | 9.518,00 |
| 18.10.2024 | 46,00 | 46,42 | 45,00 | 45,64 | -0,65% | 9.427,00 |
| 17.10.2024 | 46,15 | 46,55 | 45,91 | 45,94 | -0,52% | 9.513,00 |