55,250€
-1,41%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 56,30 | 56,42 | 56,03 | 56,04 | -0,67% | 1.875,00 |
| 14.10.2025 | 56,23 | 56,70 | 55,74 | 56,42 | 0,86% | 2.579,00 |
| 13.10.2025 | 57,32 | 57,42 | 55,94 | 55,94 | -2,88% | 884,00 |
| 10.10.2025 | 56,80 | 57,60 | 56,72 | 57,60 | 1,41% | 2.303,00 |
| 09.10.2025 | 56,31 | 56,89 | 56,30 | 56,80 | 0,44% | 320,00 |
| 08.10.2025 | 57,21 | 57,45 | 56,55 | 56,55 | -0,05% | 2.978,00 |
| 07.10.2025 | 56,02 | 56,76 | 55,94 | 56,58 | 1,76% | 3.568,00 |
| 06.10.2025 | 56,35 | 56,55 | 55,60 | 55,60 | -0,57% | 5.101,00 |
| 03.10.2025 | 56,85 | 56,85 | 55,74 | 55,92 | -0,50% | 2.140,00 |
| 02.10.2025 | 56,53 | 56,66 | 56,20 | 56,20 | -0,53% | 1.407,00 |
| 01.10.2025 | 56,25 | 56,50 | 56,07 | 56,50 | 0,59% | 3.698,00 |
| 30.09.2025 | 55,90 | 56,32 | 55,90 | 56,17 | 0,50% | 281,00 |
| 29.09.2025 | 56,30 | 56,30 | 55,44 | 55,89 | -0,13% | 863,00 |
| 26.09.2025 | 56,01 | 56,25 | 55,86 | 55,96 | -0,02% | 1.144,00 |
| 25.09.2025 | 55,59 | 56,39 | 55,41 | 55,97 | 1,03% | 208,00 |
| 24.09.2025 | 54,88 | 55,48 | 54,88 | 55,40 | 1,89% | 2.821,00 |
| 23.09.2025 | 54,10 | 54,45 | 54,00 | 54,37 | 0,33% | 2.309,00 |
| 22.09.2025 | 55,35 | 55,44 | 54,14 | 54,19 | -1,28% | 6.602,00 |
| 19.09.2025 | 54,34 | 54,94 | 54,34 | 54,89 | 0,00% | 1.339,00 |
| 18.09.2025 | 55,51 | 55,74 | 54,67 | 54,89 | -0,44% | 5.323,00 |
| 17.09.2025 | 54,70 | 55,18 | 54,70 | 55,13 | 0,88% | 861,00 |
| 16.09.2025 | 55,08 | 55,24 | 54,28 | 54,65 | -1,58% | 2.497,00 |
| 15.09.2025 | 56,21 | 56,22 | 55,22 | 55,53 | -1,39% | 3.368,00 |
| 12.09.2025 | 56,37 | 56,94 | 56,31 | 56,31 | -0,34% | 4.131,00 |
| 10.09.2025 | 56,09 | 56,86 | 56,09 | 56,50 | -0,12% | 2.090,00 |
| 05.09.2025 | 57,30 | 57,45 | 56,46 | 56,57 | -1,15% | 845,00 |
| 04.09.2025 | 57,35 | 57,85 | 57,18 | 57,23 | -0,02% | 864,00 |
| 03.09.2025 | 57,55 | 57,81 | 56,95 | 57,24 | -1,16% | 3.855,00 |
| 02.09.2025 | 57,35 | 58,00 | 57,21 | 57,91 | 1,33% | 4.210,00 |
| 01.09.2025 | 57,72 | 57,72 | 57,15 | 57,15 | 0,05% | 3.169,00 |
| 29.08.2025 | 56,77 | 57,22 | 56,77 | 57,12 | 0,94% | 1.300,00 |
| 28.08.2025 | 56,99 | 57,35 | 56,57 | 56,59 | -0,96% | 2.005,00 |
| 27.08.2025 | 57,14 | 57,91 | 57,14 | 57,14 | 0,02% | 18.234,00 |
| 26.08.2025 | 57,55 | 57,77 | 56,99 | 57,13 | -0,88% | 1.375,00 |
| 25.08.2025 | 57,80 | 58,09 | 57,38 | 57,64 | -0,09% | 4.982,00 |
| 22.08.2025 | 58,70 | 59,03 | 57,62 | 57,69 | -0,71% | 8.105,00 |
| 21.08.2025 | 58,00 | 58,30 | 57,61 | 58,10 | 0,28% | 6.678,00 |
| 20.08.2025 | 57,10 | 58,08 | 56,96 | 57,94 | 2,20% | 1.883,00 |
| 19.08.2025 | 56,50 | 56,71 | 56,34 | 56,69 | -0,32% | 2.202,00 |
| 18.08.2025 | 56,32 | 57,06 | 55,69 | 56,87 | 1,10% | 9.461,00 |
| 15.08.2025 | 56,33 | 56,33 | 55,90 | 56,25 | -0,16% | 3.610,00 |
| 14.08.2025 | 55,90 | 56,51 | 55,90 | 56,34 | 1,26% | 1.649,00 |
| 13.08.2025 | 56,25 | 56,68 | 55,50 | 55,64 | -1,19% | 9.290,00 |
| 12.08.2025 | 56,52 | 56,92 | 56,24 | 56,31 | 0,23% | 4.159,00 |
| 11.08.2025 | 55,15 | 56,27 | 55,02 | 56,18 | 2,50% | 2.835,00 |
| 08.08.2025 | 54,40 | 55,13 | 54,32 | 54,81 | 1,01% | 7.367,00 |
| 07.08.2025 | 54,15 | 54,38 | 53,79 | 54,26 | -0,68% | 2.472,00 |
| 06.08.2025 | 53,87 | 54,63 | 53,83 | 54,63 | 1,49% | 3.760,00 |
| 05.08.2025 | 53,42 | 54,12 | 53,42 | 53,83 | 0,50% | 3.718,00 |
| 04.08.2025 | 53,69 | 53,81 | 53,20 | 53,56 | -1,05% | 2.037,00 |
| 01.08.2025 | 54,01 | 54,16 | 53,74 | 54,13 | 0,69% | 9.935,00 |
| 31.07.2025 | 53,25 | 54,00 | 53,19 | 53,76 | 2,36% | 3.264,00 |
| 30.07.2025 | 51,50 | 54,07 | 51,29 | 52,52 | 1,94% | 9.193,00 |
| 29.07.2025 | 51,00 | 51,63 | 50,80 | 51,52 | 1,08% | 4.806,00 |
| 28.07.2025 | 51,10 | 51,31 | 50,97 | 50,97 | 0,00% | 2.602,00 |
| 25.07.2025 | 50,79 | 51,04 | 50,79 | 50,97 | 0,53% | 3.880,00 |
| 24.07.2025 | 50,74 | 50,94 | 50,49 | 50,70 | -0,06% | 2.810,00 |
| 23.07.2025 | 50,69 | 50,73 | 50,56 | 50,73 | 0,36% | 8.780,00 |
| 22.07.2025 | 50,42 | 50,81 | 49,87 | 50,55 | 0,76% | 6.867,00 |
| 21.07.2025 | 49,81 | 50,22 | 49,70 | 50,17 | 0,89% | 3.757,00 |
| 18.07.2025 | 49,88 | 50,14 | 49,70 | 49,73 | -0,55% | 756,00 |
| 17.07.2025 | 50,66 | 51,38 | 50,00 | 50,00 | -0,70% | 26.455,00 |
| 16.07.2025 | 50,29 | 50,78 | 50,25 | 50,35 | 0,71% | 1.844,00 |
| 15.07.2025 | 49,87 | 50,16 | 49,55 | 50,00 | 1,01% | 3.301,00 |
| 14.07.2025 | 49,53 | 49,68 | 49,27 | 49,50 | 0,12% | 10.971,00 |
| 11.07.2025 | 50,14 | 50,20 | 49,38 | 49,44 | -0,55% | 3.076,00 |
| 10.07.2025 | 49,18 | 49,76 | 49,16 | 49,71 | 1,47% | 6.038,00 |
| 09.07.2025 | 50,60 | 50,80 | 48,96 | 48,99 | -3,81% | 9.568,00 |
| 08.07.2025 | 51,09 | 51,46 | 50,77 | 50,93 | -0,22% | 2.730,00 |
| 07.07.2025 | 50,67 | 51,15 | 50,60 | 51,04 | 0,37% | 2.142,00 |
| 04.07.2025 | 50,77 | 50,85 | 50,31 | 50,85 | 0,79% | 866,00 |
| 03.07.2025 | 50,02 | 50,60 | 50,02 | 50,45 | 0,90% | 2.182,00 |
| 02.07.2025 | 49,66 | 50,24 | 49,60 | 50,00 | 0,69% | 852,00 |
| 01.07.2025 | 50,00 | 50,14 | 49,62 | 49,66 | -0,39% | 3.920,00 |
| 30.06.2025 | 50,25 | 50,25 | 49,59 | 49,85 | 0,17% | 4.067,00 |
| 27.06.2025 | 50,35 | 50,37 | 49,71 | 49,77 | -1,36% | 8.726,00 |
| 26.06.2025 | 50,69 | 50,75 | 50,45 | 50,45 | -1,21% | 4.541,00 |
| 25.06.2025 | 51,74 | 51,90 | 51,02 | 51,07 | -1,22% | 3.799,00 |
| 24.06.2025 | 52,29 | 52,30 | 51,70 | 51,70 | -0,69% | 1.010,00 |
| 23.06.2025 | 51,98 | 52,53 | 51,90 | 52,06 | 0,93% | 6.761,00 |
| 20.06.2025 | 51,76 | 51,84 | 51,49 | 51,58 | -0,64% | 2.274,00 |
| 19.06.2025 | 51,55 | 51,94 | 51,50 | 51,91 | 0,37% | 3.101,00 |
| 18.06.2025 | 51,37 | 51,79 | 51,15 | 51,72 | 0,90% | 2.031,00 |
| 17.06.2025 | 50,57 | 51,33 | 50,53 | 51,26 | 1,12% | 2.558,00 |
| 16.06.2025 | 50,89 | 51,11 | 50,40 | 50,69 | -2,20% | 6.884,00 |
| 13.06.2025 | 52,06 | 52,40 | 51,80 | 51,83 | 0,99% | 3.963,00 |
| 12.06.2025 | 51,75 | 52,02 | 51,25 | 51,32 | -0,58% | 3.051,00 |
| 11.06.2025 | 51,39 | 51,84 | 50,99 | 51,62 | 0,47% | 2.654,00 |
| 10.06.2025 | 52,10 | 52,10 | 51,32 | 51,38 | -0,83% | 966,00 |
| 09.06.2025 | 51,98 | 52,11 | 51,71 | 51,81 | -0,61% | 2.456,00 |
| 06.06.2025 | 51,95 | 52,38 | 51,95 | 52,13 | 0,37% | 786,00 |
| 05.06.2025 | 51,99 | 52,12 | 51,45 | 51,94 | -0,93% | 2.962,00 |
| 04.06.2025 | 52,95 | 53,05 | 52,27 | 52,43 | -0,63% | 5.771,00 |
| 03.06.2025 | 53,16 | 53,45 | 52,71 | 52,76 | -0,02% | 1.476,00 |
| 02.06.2025 | 53,26 | 53,26 | 52,70 | 52,77 | -0,55% | 3.107,00 |
| 30.05.2025 | 52,55 | 53,13 | 52,35 | 53,06 | 2,04% | 1.506,00 |
| 29.05.2025 | 52,71 | 52,73 | 51,99 | 52,00 | -1,29% | 2.016,00 |
| 28.05.2025 | 52,59 | 52,78 | 52,51 | 52,68 | 0,73% | 1.387,00 |
| 27.05.2025 | 52,71 | 53,07 | 52,16 | 52,30 | -0,63% | 6.858,00 |
| 26.05.2025 | 52,01 | 53,23 | 52,01 | 52,63 | 0,32% | 3.774,00 |