52,795€
-1,95%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,79 | 53,84 | 52,70 | 52,80 | -1,95% | 12.520,00 |
| 08.05.2025 | 54,19 | 54,35 | 53,27 | 53,85 | -0,08% | 15.262,00 |
| 07.05.2025 | 53,57 | 54,09 | 53,19 | 53,89 | 1,32% | 11.516,00 |
| 06.05.2025 | 52,78 | 53,40 | 52,25 | 53,19 | 0,48% | 15.427,00 |
| 05.05.2025 | 52,37 | 53,16 | 52,10 | 52,94 | 0,44% | 15.709,00 |
| 02.05.2025 | 52,50 | 52,81 | 51,91 | 52,71 | 1,07% | 12.858,00 |
| 30.04.2025 | 51,55 | 52,52 | 51,51 | 52,15 | 1,00% | 13.071,00 |
| 29.04.2025 | 51,17 | 52,15 | 49,35 | 51,63 | 1,33% | 11.003,00 |
| 28.04.2025 | 51,38 | 51,70 | 50,69 | 50,95 | -0,70% | 8.567,00 |
| 25.04.2025 | 51,76 | 51,97 | 50,91 | 51,31 | -0,54% | 7.500,00 |
| 24.04.2025 | 51,53 | 51,85 | 51,19 | 51,59 | -0,35% | 9.730,00 |
| 23.04.2025 | 52,00 | 52,20 | 50,96 | 51,77 | 0,45% | 8.946,00 |
| 22.04.2025 | 49,98 | 51,63 | 49,91 | 51,54 | 0,78% | 35.813,00 |
| 17.04.2025 | 50,83 | 51,57 | 50,29 | 51,14 | 1,71% | 12.797,00 |
| 16.04.2025 | 50,61 | 51,21 | 50,09 | 50,28 | -1,46% | 17.054,00 |
| 15.04.2025 | 50,31 | 51,30 | 50,25 | 51,03 | 1,28% | 13.768,00 |
| 14.04.2025 | 50,03 | 50,67 | 49,59 | 50,38 | 0,85% | 13.121,00 |
| 11.04.2025 | 50,32 | 50,63 | 49,04 | 49,96 | -0,97% | 15.051,00 |
| 10.04.2025 | 51,49 | 52,00 | 49,59 | 50,45 | -2,13% | 15.980,00 |
| 09.04.2025 | 49,95 | 52,11 | 48,65 | 51,55 | 1,61% | 47.392,00 |
| 08.04.2025 | 51,54 | 52,12 | 50,27 | 50,73 | -0,47% | 22.197,00 |
| 07.04.2025 | 48,90 | 51,40 | 47,10 | 50,97 | -0,39% | 109.420,00 |
| 04.04.2025 | 51,90 | 53,34 | 50,89 | 51,17 | -2,61% | 51.301,00 |
| 03.04.2025 | 51,70 | 53,42 | 51,11 | 52,54 | -0,32% | 41.500,00 |
| 02.04.2025 | 54,40 | 54,84 | 51,32 | 52,71 | -3,48% | 20.616,00 |
| 01.04.2025 | 55,28 | 55,80 | 54,24 | 54,61 | -1,72% | 13.087,00 |
| 31.03.2025 | 53,65 | 55,64 | 53,24 | 55,57 | 3,51% | 38.511,00 |
| 28.03.2025 | 53,97 | 54,29 | 53,41 | 53,68 | -0,48% | 13.473,00 |
| 27.03.2025 | 53,50 | 54,23 | 53,30 | 53,94 | 0,47% | 8.795,00 |
| 26.03.2025 | 52,61 | 53,88 | 52,38 | 53,69 | 2,14% | 12.870,00 |
| 25.03.2025 | 52,46 | 52,83 | 51,97 | 52,57 | -1,58% | 11.390,00 |
| 24.03.2025 | 53,60 | 53,69 | 52,94 | 53,41 | 0,40% | 27.826,00 |
| 21.03.2025 | 53,59 | 53,87 | 52,71 | 53,20 | -0,63% | 13.093,00 |
| 20.03.2025 | 53,43 | 53,76 | 53,25 | 53,53 | 0,66% | 17.077,00 |
| 19.03.2025 | 53,42 | 53,78 | 52,80 | 53,18 | -0,38% | 9.032,00 |
| 18.03.2025 | 53,92 | 54,28 | 53,23 | 53,39 | -0,96% | 13.250,00 |
| 17.03.2025 | 54,06 | 54,37 | 53,75 | 53,90 | -0,35% | 11.890,00 |
| 14.03.2025 | 54,12 | 54,32 | 53,43 | 54,09 | 0,20% | 10.851,00 |
| 13.03.2025 | 53,18 | 54,27 | 53,01 | 53,98 | 1,62% | 7.484,00 |
| 12.03.2025 | 53,50 | 53,69 | 52,63 | 53,12 | -0,38% | 17.941,00 |
| 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 |