56,240€
-0,64%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 56,66 | 56,72 | 56,46 | 56,46 | -0,25% | 642,00 |
| 19.08.2026 | 56,44 | 56,95 | 55,88 | 56,60 | 0,55% | 18.598,00 |
| 18.08.2026 | 55,50 | 56,34 | 55,38 | 56,29 | 1,77% | 13.855,00 |
| 17.08.2026 | 56,86 | 56,88 | 55,22 | 55,31 | -2,79% | 27.437,00 |
| 14.08.2026 | 56,52 | 57,00 | 55,99 | 56,90 | 0,76% | 11.286,00 |
| 13.08.2026 | 56,16 | 57,24 | 55,86 | 56,47 | 0,73% | 17.526,00 |
| 12.08.2026 | 56,47 | 56,80 | 55,73 | 56,06 | -0,27% | 23.320,00 |
| 11.08.2026 | 56,98 | 57,24 | 55,80 | 56,21 | -1,21% | 43.646,00 |
| 10.08.2026 | 59,26 | 59,48 | 56,81 | 56,90 | -3,61% | 22.661,00 |
| 07.08.2026 | 58,92 | 59,74 | 58,12 | 59,03 | 0,43% | 9.098,00 |
| 06.08.2026 | 59,37 | 60,14 | 58,70 | 58,78 | -0,81% | 10.483,00 |
| 05.08.2026 | 59,28 | 59,74 | 58,55 | 59,26 | 0,58% | 19.092,00 |
| 04.08.2026 | 59,35 | 59,52 | 58,62 | 58,92 | -0,84% | 20.263,00 |
| 03.08.2026 | 59,64 | 60,29 | 58,79 | 59,42 | 0,32% | 32.225,00 |
| 31.07.2026 | 59,46 | 60,64 | 58,15 | 59,23 | 0,49% | 47.715,00 |
| 30.07.2026 | 65,21 | 66,72 | 58,68 | 58,94 | -9,74% | 67.637,00 |
| 29.07.2026 | 65,64 | 66,66 | 65,16 | 65,30 | -0,38% | 8.210,00 |
| 28.07.2026 | 64,28 | 67,68 | 64,12 | 65,55 | 1,98% | 77.060,00 |
| 27.07.2026 | 64,08 | 64,46 | 63,07 | 64,28 | 0,45% | 9.560,00 |
| 24.07.2026 | 63,34 | 64,64 | 63,07 | 63,99 | 1,23% | 3.496,00 |
| 23.07.2026 | 63,34 | 63,91 | 62,90 | 63,21 | -0,24% | 36.568,00 |
| 22.07.2026 | 64,04 | 65,05 | 63,30 | 63,36 | -1,54% | 7.487,00 |
| 21.07.2026 | 65,30 | 65,37 | 63,93 | 64,35 | -1,61% | 8.488,00 |
| 20.07.2026 | 64,61 | 65,59 | 64,42 | 65,40 | 0,80% | 8.897,00 |
| 17.07.2026 | 63,98 | 65,82 | 63,79 | 64,88 | 2,42% | 49.100,00 |
| 16.07.2026 | 61,61 | 63,74 | 61,28 | 63,35 | 2,96% | 11.922,00 |
| 15.07.2026 | 61,42 | 62,46 | 61,19 | 61,53 | 0,07% | 8.823,00 |
| 14.07.2026 | 63,18 | 63,41 | 61,20 | 61,49 | -2,97% | 12.493,00 |
| 13.07.2026 | 63,52 | 64,00 | 62,46 | 63,37 | 0,86% | 7.357,00 |
| 10.07.2026 | 62,52 | 63,50 | 61,97 | 62,83 | -0,40% | 19.476,00 |
| 09.07.2026 | 63,88 | 64,55 | 62,96 | 63,08 | -0,96% | 7.768,00 |
| 08.07.2026 | 63,78 | 64,91 | 63,60 | 63,69 | -0,28% | 3.886,00 |
| 07.07.2026 | 63,06 | 64,71 | 62,52 | 63,87 | 1,59% | 7.779,00 |
| 06.07.2026 | 63,98 | 63,98 | 62,50 | 62,87 | -1,43% | 10.619,00 |
| 03.07.2026 | 63,64 | 64,54 | 63,02 | 63,78 | 0,41% | 2.369,00 |
| 02.07.2026 | 63,06 | 63,94 | 62,48 | 63,52 | 1,39% | 4.316,00 |
| 01.07.2026 | 62,88 | 64,36 | 62,43 | 62,65 | -0,46% | 9.386,00 |
| 30.06.2026 | 64,96 | 65,12 | 62,86 | 62,94 | -2,07% | 12.827,00 |
| 29.06.2026 | 64,88 | 64,88 | 63,40 | 64,27 | -0,11% | 8.623,00 |
| 26.06.2026 | 64,40 | 64,69 | 63,95 | 64,34 | -0,31% | 13.239,00 |
| 25.06.2026 | 63,02 | 64,58 | 62,46 | 64,54 | 1,70% | 31.884,00 |
| 24.06.2026 | 62,90 | 63,74 | 62,26 | 63,46 | 0,99% | 15.561,00 |
| 23.06.2026 | 61,08 | 62,98 | 60,78 | 62,84 | 3,25% | 14.027,00 |
| 22.06.2026 | 59,02 | 61,62 | 59,02 | 60,86 | 0,90% | 17.445,00 |
| 19.06.2026 | 60,33 | 61,28 | 59,36 | 60,32 | 0,73% | 4.431,00 |
| 18.06.2026 | 60,00 | 60,40 | 59,36 | 59,88 | -0,08% | 7.386,00 |
| 17.06.2026 | 60,47 | 61,04 | 59,15 | 59,93 | -0,50% | 13.034,00 |
| 16.06.2026 | 60,36 | 61,06 | 59,86 | 60,23 | 0,12% | 7.948,00 |
| 15.06.2026 | 60,85 | 61,73 | 59,60 | 60,16 | -2,69% | 23.130,00 |
| 12.06.2026 | 62,07 | 63,33 | 61,50 | 61,82 | -0,77% | 8.729,00 |
| 11.06.2026 | 63,58 | 63,64 | 62,03 | 62,30 | -1,27% | 19.092,00 |
| 10.06.2026 | 61,96 | 63,58 | 61,84 | 63,10 | 1,97% | 5.052,00 |
| 09.06.2026 | 61,85 | 62,68 | 60,80 | 61,88 | -0,19% | 6.413,00 |
| 08.06.2026 | 62,53 | 63,02 | 61,79 | 62,00 | -1,84% | 8.540,00 |
| 05.06.2026 | 60,92 | 63,50 | 60,50 | 63,16 | 3,88% | 14.865,00 |
| 04.06.2026 | 60,78 | 61,70 | 60,34 | 60,80 | -0,36% | 9.793,00 |
| 03.06.2026 | 59,55 | 61,42 | 59,34 | 61,02 | 2,61% | 12.249,00 |
| 02.06.2026 | 59,40 | 59,64 | 58,54 | 59,47 | 0,78% | 8.500,00 |
| 01.06.2026 | 59,80 | 60,17 | 58,83 | 59,01 | -1,17% | 10.834,00 |
| 29.05.2026 | 61,80 | 62,06 | 59,64 | 59,71 | -3,46% | 14.854,00 |
| 28.05.2026 | 62,62 | 62,62 | 61,75 | 61,85 | -0,56% | 6.843,00 |
| 27.05.2026 | 62,38 | 62,72 | 61,85 | 62,20 | -0,14% | 5.865,00 |
| 26.05.2026 | 63,40 | 63,80 | 61,79 | 62,29 | -1,33% | 11.989,00 |
| 25.05.2026 | 63,93 | 64,04 | 62,00 | 63,13 | -1,10% | 12.211,00 |
| 22.05.2026 | 63,46 | 63,94 | 63,04 | 63,83 | 0,58% | 18.414,00 |
| 21.05.2026 | 63,24 | 64,15 | 62,76 | 63,46 | 0,57% | 8.924,00 |
| 20.05.2026 | 64,00 | 64,16 | 62,88 | 63,10 | -0,94% | 8.174,00 |
| 19.05.2026 | 63,04 | 64,12 | 62,88 | 63,70 | 0,84% | 13.301,00 |
| 18.05.2026 | 62,80 | 63,19 | 62,28 | 63,17 | 0,94% | 24.833,00 |
| 15.05.2026 | 62,30 | 62,80 | 62,02 | 62,58 | 1,34% | 15.589,00 |
| 14.05.2026 | 61,14 | 62,01 | 60,52 | 61,75 | 1,20% | 5.486,00 |
| 13.05.2026 | 59,66 | 61,08 | 59,22 | 61,02 | 2,16% | 8.655,00 |
| 12.05.2026 | 58,42 | 60,30 | 58,39 | 59,73 | 2,29% | 15.820,00 |
| 11.05.2026 | 58,16 | 58,60 | 57,62 | 58,39 | 0,57% | 10.540,00 |
| 08.05.2026 | 58,98 | 59,20 | 58,01 | 58,06 | -1,61% | 9.286,00 |
| 07.05.2026 | 59,76 | 60,08 | 58,74 | 59,01 | -1,94% | 9.788,00 |
| 06.05.2026 | 62,16 | 62,48 | 59,99 | 60,18 | -3,82% | 15.130,00 |
| 05.05.2026 | 62,85 | 63,26 | 62,09 | 62,57 | -0,46% | 19.689,00 |
| 04.05.2026 | 63,08 | 63,51 | 62,31 | 62,86 | 1,67% | 32.900,00 |
| 30.04.2026 | 58,12 | 62,81 | 57,68 | 61,83 | 6,13% | 64.993,00 |
| 29.04.2026 | 57,93 | 58,70 | 57,50 | 58,26 | 0,88% | 9.722,00 |
| 28.04.2026 | 56,40 | 58,18 | 56,22 | 57,75 | 2,89% | 26.880,00 |
| 27.04.2026 | 57,08 | 57,16 | 55,85 | 56,13 | -1,25% | 4.478,00 |
| 24.04.2026 | 57,32 | 57,53 | 56,59 | 56,84 | -1,35% | 18.397,00 |
| 23.04.2026 | 55,64 | 57,70 | 55,26 | 57,62 | 3,95% | 17.269,00 |
| 22.04.2026 | 55,28 | 55,90 | 54,80 | 55,43 | 0,47% | 11.371,00 |
| 21.04.2026 | 54,98 | 55,35 | 54,51 | 55,17 | 1,06% | 10.777,00 |
| 20.04.2026 | 55,10 | 55,37 | 54,49 | 54,59 | -0,22% | 12.712,00 |
| 17.04.2026 | 55,16 | 55,38 | 54,17 | 54,71 | -0,76% | 19.579,00 |
| 16.04.2026 | 54,68 | 55,42 | 54,40 | 55,13 | 0,95% | 12.290,00 |
| 15.04.2026 | 55,74 | 55,96 | 54,50 | 54,61 | -0,94% | 12.780,00 |
| 14.04.2026 | 56,84 | 56,88 | 54,96 | 55,13 | -2,72% | 13.534,00 |
| 13.04.2026 | 57,63 | 57,78 | 56,57 | 56,67 | -1,36% | 14.368,00 |
| 10.04.2026 | 57,46 | 57,93 | 57,05 | 57,45 | -0,62% | 6.111,00 |
| 09.04.2026 | 57,22 | 57,88 | 56,30 | 57,81 | 1,19% | 4.137,00 |
| 08.04.2026 | 56,96 | 57,40 | 55,07 | 57,13 | -1,52% | 22.005,00 |
| 07.04.2026 | 57,74 | 58,41 | 57,36 | 58,01 | 2,13% | 16.005,00 |
| 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 |