52,180€
0,02%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 49,84 | 50,13 | 49,30 | 49,57 | -0,46% | 19.553,00 |
| 05.11.2025 | 49,89 | 50,63 | 49,54 | 49,80 | -0,09% | 33.517,00 |
| 04.11.2025 | 49,71 | 50,00 | 49,15 | 49,84 | 1,36% | 18.033,00 |
| 03.11.2025 | 49,02 | 49,48 | 48,74 | 49,17 | 0,28% | 35.608,00 |
| 31.10.2025 | 49,54 | 50,27 | 48,87 | 49,04 | -1,25% | 54.166,00 |
| 30.10.2025 | 53,58 | 53,80 | 48,89 | 49,66 | -7,60% | 98.098,00 |
| 29.10.2025 | 54,40 | 54,49 | 53,51 | 53,74 | -0,96% | 13.481,00 |
| 28.10.2025 | 54,61 | 54,95 | 54,21 | 54,26 | -0,90% | 7.390,00 |
| 27.10.2025 | 55,69 | 55,69 | 54,63 | 54,76 | -1,63% | 21.532,00 |
| 24.10.2025 | 55,74 | 55,87 | 55,28 | 55,67 | 0,02% | 8.154,00 |
| 23.10.2025 | 55,50 | 55,90 | 54,66 | 55,66 | 0,29% | 7.411,00 |
| 22.10.2025 | 54,97 | 55,57 | 54,79 | 55,50 | 1,24% | 8.172,00 |
| 21.10.2025 | 55,44 | 56,02 | 54,26 | 54,82 | -0,90% | 9.808,00 |
| 20.10.2025 | 56,08 | 56,08 | 55,01 | 55,32 | -0,58% | 8.199,00 |
| 17.10.2025 | 54,86 | 55,70 | 54,56 | 55,64 | 1,13% | 14.518,00 |
| 16.10.2025 | 55,68 | 55,87 | 54,85 | 55,02 | -1,30% | 9.462,00 |
| 15.10.2025 | 56,34 | 56,51 | 55,69 | 55,74 | -0,53% | 12.590,00 |
| 14.10.2025 | 55,91 | 56,84 | 55,65 | 56,04 | -0,02% | 14.921,00 |
| 13.10.2025 | 57,30 | 57,49 | 55,90 | 56,05 | -2,15% | 15.825,00 |
| 10.10.2025 | 56,88 | 57,83 | 56,65 | 57,28 | 0,49% | 12.401,00 |
| 09.10.2025 | 56,33 | 57,05 | 56,21 | 57,00 | 1,24% | 3.221,00 |
| 08.10.2025 | 57,49 | 57,49 | 56,13 | 56,30 | -0,92% | 12.869,00 |
| 07.10.2025 | 55,78 | 56,94 | 55,48 | 56,82 | 2,16% | 6.739,00 |
| 06.10.2025 | 56,12 | 56,49 | 55,31 | 55,62 | -0,58% | 6.373,00 |
| 03.10.2025 | 56,26 | 56,60 | 55,60 | 55,94 | -0,28% | 6.798,00 |
| 02.10.2025 | 56,50 | 56,79 | 55,96 | 56,10 | -0,67% | 9.315,00 |
| 01.10.2025 | 56,01 | 56,54 | 55,89 | 56,48 | 0,55% | 10.647,00 |
| 30.09.2025 | 56,01 | 56,33 | 55,67 | 56,17 | 0,36% | 7.481,00 |
| 29.09.2025 | 56,25 | 56,37 | 55,44 | 55,97 | -0,04% | 11.816,00 |
| 26.09.2025 | 55,85 | 56,30 | 55,71 | 55,99 | 0,29% | 3.889,00 |
| 25.09.2025 | 55,35 | 56,39 | 55,24 | 55,83 | 0,56% | 9.416,00 |
| 24.09.2025 | 55,13 | 55,73 | 55,01 | 55,52 | 1,85% | 6.348,00 |
| 23.09.2025 | 54,23 | 54,57 | 53,98 | 54,51 | 0,67% | 8.584,00 |
| 22.09.2025 | 55,25 | 55,29 | 53,80 | 54,14 | -1,72% | 12.001,00 |
| 19.09.2025 | 54,50 | 55,16 | 54,21 | 55,09 | 1,19% | 5.417,00 |
| 18.09.2025 | 55,89 | 55,92 | 54,31 | 54,44 | -0,99% | 5.885,00 |
| 17.09.2025 | 54,78 | 55,23 | 54,57 | 54,99 | 0,66% | 5.559,00 |
| 16.09.2025 | 55,22 | 55,33 | 54,24 | 54,63 | -0,91% | 9.940,00 |
| 15.09.2025 | 56,40 | 56,40 | 55,01 | 55,13 | -2,87% | 14.362,00 |
| 12.09.2025 | 56,69 | 56,93 | 56,68 | 56,76 | 0,24% | 2.378,00 |
| 11.09.2025 | 56,89 | 57,10 | 56,28 | 56,62 | 0,07% | 15.542,00 |
| 10.09.2025 | 56,37 | 56,73 | 56,21 | 56,58 | 1,63% | 4.464,00 |
| 09.09.2025 | 56,04 | 56,18 | 55,40 | 55,68 | -0,61% | 2.277,00 |
| 08.09.2025 | 56,78 | 57,16 | 55,93 | 56,02 | -1,32% | 8.220,00 |
| 05.09.2025 | 57,19 | 57,46 | 56,34 | 56,77 | -0,65% | 8.845,00 |
| 04.09.2025 | 57,09 | 57,83 | 56,94 | 57,14 | 0,05% | 7.009,00 |
| 03.09.2025 | 57,71 | 57,86 | 56,57 | 57,11 | -0,89% | 9.367,00 |
| 02.09.2025 | 57,99 | 58,14 | 57,16 | 57,62 | 0,17% | 9.659,00 |
| 01.09.2025 | 57,46 | 57,99 | 57,00 | 57,53 | 0,16% | 13.855,00 |
| 29.08.2025 | 56,98 | 57,49 | 56,71 | 57,44 | 1,04% | 7.347,00 |
| 28.08.2025 | 57,13 | 57,36 | 56,20 | 56,85 | -0,37% | 7.601,00 |
| 27.08.2025 | 57,35 | 57,81 | 56,95 | 57,06 | -0,09% | 4.201,00 |