56,235€
-0,12%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,51 | 56,55 | 55,81 | 56,25 | -0,11% | 20.804,00 |
| 14.08.2025 | 55,87 | 56,52 | 55,75 | 56,31 | 0,59% | 12.763,00 |
| 13.08.2025 | 56,49 | 56,50 | 55,52 | 55,98 | -0,97% | 16.587,00 |
| 12.08.2025 | 56,43 | 57,03 | 56,23 | 56,53 | -0,16% | 11.033,00 |
| 11.08.2025 | 55,02 | 56,84 | 54,90 | 56,62 | 2,68% | 28.073,00 |
| 08.08.2025 | 54,53 | 55,20 | 54,15 | 55,14 | 1,06% | 29.495,00 |
| 07.08.2025 | 53,94 | 54,75 | 53,76 | 54,56 | 0,70% | 12.825,00 |
| 06.08.2025 | 54,12 | 54,76 | 53,80 | 54,18 | 0,33% | 16.574,00 |
| 05.08.2025 | 53,68 | 54,18 | 53,36 | 54,00 | 0,84% | 7.391,00 |
| 04.08.2025 | 53,82 | 53,92 | 53,18 | 53,55 | 0,32% | 11.874,00 |
| 01.08.2025 | 53,89 | 54,29 | 53,35 | 53,38 | -1,42% | 24.668,00 |
| 31.07.2025 | 53,44 | 54,58 | 53,00 | 54,15 | 0,61% | 33.594,00 |
| 30.07.2025 | 51,44 | 54,20 | 51,11 | 53,82 | 4,70% | 32.341,00 |
| 29.07.2025 | 50,77 | 51,74 | 50,69 | 51,40 | 1,45% | 7.650,00 |
| 28.07.2025 | 51,09 | 51,36 | 50,54 | 50,67 | -0,60% | 14.250,00 |
| 25.07.2025 | 50,94 | 51,13 | 50,54 | 50,97 | 0,51% | 11.482,00 |
| 24.07.2025 | 50,62 | 50,92 | 50,42 | 50,71 | -0,10% | 12.131,00 |
| 23.07.2025 | 50,78 | 50,93 | 50,33 | 50,76 | 0,38% | 8.553,00 |
| 22.07.2025 | 50,43 | 50,90 | 49,77 | 50,57 | 0,32% | 18.906,00 |
| 21.07.2025 | 49,90 | 50,56 | 49,67 | 50,41 | 0,97% | 30.702,00 |
| 18.07.2025 | 50,03 | 50,33 | 49,59 | 49,93 | 0,01% | 19.925,00 |
| 17.07.2025 | 50,64 | 51,27 | 49,59 | 49,92 | -1,26% | 26.835,00 |
| 16.07.2025 | 50,21 | 50,85 | 50,05 | 50,56 | 0,28% | 40.125,00 |
| 15.07.2025 | 49,89 | 50,52 | 49,55 | 50,42 | 1,23% | 11.055,00 |
| 14.07.2025 | 49,57 | 49,93 | 49,24 | 49,81 | 0,77% | 16.028,00 |
| 11.07.2025 | 50,09 | 50,25 | 49,26 | 49,43 | -1,32% | 12.988,00 |
| 10.07.2025 | 49,52 | 50,18 | 49,07 | 50,09 | 1,67% | 17.009,00 |
| 09.07.2025 | 50,82 | 51,02 | 48,58 | 49,27 | -2,96% | 36.808,00 |
| 08.07.2025 | 51,32 | 51,46 | 50,59 | 50,77 | -1,23% | 10.077,00 |
| 07.07.2025 | 50,33 | 51,58 | 50,33 | 51,40 | 1,77% | 14.553,00 |
| 04.07.2025 | 50,58 | 50,72 | 50,20 | 50,51 | -0,45% | 4.589,00 |
| 03.07.2025 | 50,21 | 50,82 | 50,08 | 50,74 | 1,37% | 10.661,00 |
| 02.07.2025 | 49,53 | 50,25 | 49,34 | 50,05 | 1,53% | 9.701,00 |
| 01.07.2025 | 49,82 | 50,24 | 49,24 | 49,30 | -0,94% | 15.377,00 |
| 30.06.2025 | 50,25 | 50,36 | 49,59 | 49,77 | -0,94% | 16.904,00 |
| 27.06.2025 | 50,48 | 50,60 | 49,67 | 50,24 | -0,02% | 17.605,00 |
| 26.06.2025 | 50,69 | 50,82 | 50,04 | 50,25 | -0,73% | 15.847,00 |
| 25.06.2025 | 51,62 | 51,92 | 50,56 | 50,62 | -1,96% | 9.115,00 |
| 24.06.2025 | 52,15 | 52,40 | 51,56 | 51,63 | -1,24% | 6.052,00 |
| 23.06.2025 | 51,83 | 52,53 | 51,60 | 52,28 | 1,00% | 13.747,00 |
| 20.06.2025 | 51,51 | 52,01 | 51,44 | 51,76 | -0,12% | 6.496,00 |
| 19.06.2025 | 51,89 | 52,30 | 51,41 | 51,82 | 0,00% | 4.066,00 |
| 18.06.2025 | 51,21 | 51,96 | 51,13 | 51,82 | 0,95% | 9.565,00 |
| 17.06.2025 | 51,10 | 51,62 | 50,55 | 51,33 | 0,92% | 16.723,00 |
| 16.06.2025 | 51,00 | 51,19 | 50,18 | 50,86 | -1,72% | 15.938,00 |
| 13.06.2025 | 51,68 | 52,41 | 51,40 | 51,75 | -0,11% | 9.382,00 |
| 12.06.2025 | 51,95 | 52,21 | 51,13 | 51,81 | -0,73% | 18.298,00 |
| 11.06.2025 | 51,26 | 52,22 | 51,00 | 52,19 | 1,78% | 8.799,00 |
| 10.06.2025 | 51,75 | 52,21 | 51,08 | 51,27 | -0,81% | 9.295,00 |
| 09.06.2025 | 52,01 | 52,14 | 51,67 | 51,69 | -0,59% | 8.192,00 |
| 06.06.2025 | 52,05 | 52,40 | 51,94 | 52,00 | 0,21% | 5.523,00 |
| 05.06.2025 | 52,04 | 52,23 | 51,28 | 51,89 | -0,21% | 11.031,00 |
| 04.06.2025 | 53,14 | 53,30 | 51,86 | 52,00 | -2,13% | 8.207,00 |
| 03.06.2025 | 52,93 | 53,46 | 52,57 | 53,13 | 0,36% | 7.138,00 |
| 02.06.2025 | 53,21 | 53,30 | 52,64 | 52,94 | -0,54% | 19.154,00 |
| 30.05.2025 | 52,58 | 53,41 | 52,30 | 53,23 | 1,80% | 6.809,00 |
| 29.05.2025 | 52,74 | 52,99 | 51,90 | 52,29 | -0,70% | 5.036,00 |
| 28.05.2025 | 52,65 | 52,85 | 52,40 | 52,66 | 0,07% | 9.320,00 |
| 27.05.2025 | 52,70 | 53,17 | 52,08 | 52,62 | -0,50% | 9.824,00 |
| 26.05.2025 | 52,76 | 53,47 | 52,14 | 52,89 | 0,62% | 14.819,00 |
| 23.05.2025 | 52,35 | 52,84 | 52,08 | 52,56 | -0,01% | 6.306,00 |
| 22.05.2025 | 52,47 | 52,87 | 52,06 | 52,57 | 0,09% | 10.050,00 |
| 21.05.2025 | 52,73 | 53,02 | 52,39 | 52,52 | -1,04% | 6.667,00 |
| 20.05.2025 | 52,78 | 53,42 | 52,61 | 53,07 | 0,39% | 11.729,00 |
| 19.05.2025 | 52,60 | 52,91 | 52,16 | 52,87 | 0,11% | 17.845,00 |
| 16.05.2025 | 51,90 | 52,86 | 51,71 | 52,81 | 1,72% | 6.859,00 |
| 15.05.2025 | 50,33 | 52,19 | 50,21 | 51,91 | 2,85% | 15.277,00 |
| 14.05.2025 | 50,79 | 50,85 | 49,97 | 50,47 | -0,02% | 17.885,00 |
| 13.05.2025 | 51,56 | 51,60 | 50,44 | 50,48 | -1,64% | 14.189,00 |
| 12.05.2025 | 52,94 | 53,49 | 50,80 | 51,32 | -2,79% | 29.777,00 |
| 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 |