59,840€
-3,25%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,80 | 62,06 | 59,67 | 59,74 | -3,41% | 13.476,00 |
| 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 |
| 30.03.2026 | 57,78 | 58,66 | 57,37 | 58,39 | 0,96% | 10.482,00 |
| 27.03.2026 | 56,02 | 57,96 | 55,60 | 57,84 | 3,34% | 14.016,00 |
| 26.03.2026 | 55,34 | 56,38 | 55,01 | 55,97 | 1,44% | 11.451,00 |
| 25.03.2026 | 54,93 | 55,49 | 54,49 | 55,17 | -1,00% | 15.185,00 |
| 24.03.2026 | 55,71 | 56,50 | 55,49 | 55,73 | 0,56% | 22.293,00 |
| 23.03.2026 | 55,75 | 56,40 | 55,27 | 55,42 | -0,59% | 21.296,00 |
| 20.03.2026 | 56,34 | 56,74 | 55,70 | 55,75 | -1,23% | 14.290,00 |
| 19.03.2026 | 57,03 | 57,25 | 56,36 | 56,44 | -0,95% | 8.378,00 |
| 18.03.2026 | 58,07 | 58,36 | 56,74 | 56,98 | -1,84% | 16.606,00 |
| 17.03.2026 | 58,73 | 59,06 | 57,89 | 58,05 | -1,14% | 13.771,00 |
| 16.03.2026 | 59,30 | 59,79 | 58,66 | 58,72 | -1,53% | 12.252,00 |
| 13.03.2026 | 58,73 | 59,87 | 58,61 | 59,64 | 1,71% | 15.430,00 |
| 12.03.2026 | 57,50 | 58,75 | 56,87 | 58,63 | 2,49% | 27.210,00 |
| 11.03.2026 | 57,85 | 58,04 | 56,65 | 57,21 | -0,81% | 7.701,00 |
| 10.03.2026 | 57,71 | 57,95 | 57,00 | 57,68 | 0,12% | 6.994,00 |
| 09.03.2026 | 57,00 | 57,82 | 57,00 | 57,61 | 0,36% | 26.987,00 |
| 06.03.2026 | 57,99 | 58,05 | 56,83 | 57,40 | -1,09% | 36.275,00 |
| 05.03.2026 | 58,47 | 58,84 | 57,06 | 58,04 | -1,42% | 9.463,00 |
| 04.03.2026 | 59,16 | 59,32 | 58,20 | 58,87 | -1,06% | 7.713,00 |
| 03.03.2026 | 58,67 | 59,50 | 58,29 | 59,50 | 0,98% | 29.905,00 |
| 02.03.2026 | 58,80 | 59,50 | 58,28 | 58,93 | 0,81% | 16.405,00 |
| 27.02.2026 | 58,79 | 59,65 | 58,08 | 58,45 | -0,45% | 10.316,00 |
| 26.02.2026 | 58,88 | 59,42 | 58,46 | 58,72 | -0,41% | 10.822,00 |
| 25.02.2026 | 58,49 | 59,04 | 57,99 | 58,96 | 0,26% | 11.255,00 |
| 24.02.2026 | 58,52 | 58,80 | 57,92 | 58,80 | 0,67% | 14.800,00 |
| 23.02.2026 | 57,14 | 58,55 | 56,59 | 58,41 | 1,99% | 19.039,00 |
| 20.02.2026 | 57,84 | 57,98 | 56,63 | 57,27 | -0,92% | 16.381,00 |
| 19.02.2026 | 56,68 | 58,00 | 56,27 | 57,80 | 1,72% | 13.631,00 |
| 18.02.2026 | 56,14 | 56,95 | 55,97 | 56,83 | 1,36% | 5.975,00 |
| 17.02.2026 | 56,79 | 57,31 | 55,88 | 56,07 | -0,91% | 11.475,00 |
| 16.02.2026 | 56,51 | 56,98 | 56,32 | 56,58 | -0,07% | 9.021,00 |
| 13.02.2026 | 56,40 | 57,13 | 55,96 | 56,62 | 0,62% | 16.242,00 |
| 12.02.2026 | 55,60 | 56,85 | 55,10 | 56,27 | 1,29% | 19.819,00 |
| 11.02.2026 | 54,27 | 55,91 | 53,84 | 55,56 | 2,47% | 61.589,00 |
| 10.02.2026 | 54,10 | 54,40 | 53,37 | 54,22 | -0,04% | 29.216,00 |
| 09.02.2026 | 55,39 | 55,39 | 53,73 | 54,24 | -1,92% | 43.577,00 |
| 06.02.2026 | 55,40 | 55,72 | 54,50 | 55,30 | -0,27% | 58.059,00 |
| 05.02.2026 | 55,00 | 56,07 | 54,38 | 55,45 | 0,42% | 19.728,00 |
| 04.02.2026 | 54,32 | 55,38 | 53,83 | 55,22 | 1,77% | 24.001,00 |
| 03.02.2026 | 52,51 | 54,61 | 52,00 | 54,26 | 2,20% | 47.688,00 |
| 02.02.2026 | 52,60 | 53,09 | 52,00 | 53,09 | 1,96% | 28.082,00 |
| 30.01.2026 | 50,14 | 52,19 | 50,06 | 52,07 | 4,29% | 62.651,00 |
| 29.01.2026 | 52,79 | 53,09 | 49,70 | 49,92 | -5,90% | 40.195,00 |
| 28.01.2026 | 52,99 | 53,77 | 52,29 | 53,05 | 0,00% | 44.127,00 |
| 27.01.2026 | 52,99 | 53,19 | 52,41 | 53,05 | 0,21% | 13.194,00 |
| 26.01.2026 | 52,34 | 53,03 | 51,86 | 52,94 | 1,03% | 22.878,00 |
| 23.01.2026 | 52,09 | 52,49 | 51,81 | 52,40 | 0,91% | 14.113,00 |
| 22.01.2026 | 52,31 | 52,58 | 51,55 | 51,93 | -0,67% | 18.199,00 |
| 21.01.2026 | 52,00 | 52,46 | 51,42 | 52,28 | -0,31% | 17.108,00 |
| 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 |