53,160€
-0,04%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 53,62 | 53,62 | 53,30 | 53,37 | 0,28% | 1.696,00 |
| 11.03.2025 | 54,54 | 54,54 | 53,15 | 53,22 | -2,62% | 5.026,00 |
| 10.03.2025 | 53,41 | 55,00 | 53,04 | 54,65 | 2,59% | 6.248,00 |
| 07.03.2025 | 52,58 | 53,82 | 52,49 | 53,27 | 2,86% | 5.823,00 |
| 06.03.2025 | 51,98 | 52,00 | 51,32 | 51,79 | -0,71% | 1.733,00 |
| 05.03.2025 | 53,19 | 53,23 | 51,97 | 52,16 | -4,50% | 4.745,00 |
| 04.03.2025 | 54,66 | 55,37 | 54,36 | 54,62 | 1,20% | 19.145,00 |
| 03.03.2025 | 53,68 | 54,08 | 53,03 | 53,97 | 1,16% | 10.414,00 |
| 28.02.2025 | 52,20 | 53,75 | 52,20 | 53,35 | 0,95% | 1.977,00 |
| 27.02.2025 | 52,56 | 52,93 | 52,24 | 52,85 | 0,38% | 3.048,00 |
| 26.02.2025 | 53,39 | 53,69 | 52,58 | 52,65 | -1,57% | 4.842,00 |
| 25.02.2025 | 52,89 | 53,52 | 52,63 | 53,49 | 1,42% | 4.391,00 |
| 24.02.2025 | 52,69 | 53,00 | 52,45 | 52,74 | 0,59% | 5.219,00 |
| 21.02.2025 | 51,82 | 52,43 | 51,47 | 52,43 | 1,96% | 74.604,00 |
| 20.02.2025 | 51,13 | 51,68 | 50,68 | 51,42 | 0,18% | 1.237,00 |
| 19.02.2025 | 50,42 | 51,40 | 50,37 | 51,33 | 2,05% | 2.455,00 |
| 18.02.2025 | 50,83 | 51,21 | 50,26 | 50,30 | -0,98% | 7.383,00 |
| 17.02.2025 | 51,30 | 51,30 | 50,75 | 50,80 | -0,33% | 2.211,00 |
| 14.02.2025 | 51,40 | 51,40 | 50,87 | 50,97 | 0,10% | 2.745,00 |
| 13.02.2025 | 51,25 | 51,28 | 50,41 | 50,92 | -1,32% | 4.212,00 |
| 12.02.2025 | 52,03 | 52,03 | 51,56 | 51,60 | -0,48% | 2.909,00 |
| 11.02.2025 | 52,00 | 52,38 | 51,61 | 51,85 | 0,33% | 6.506,00 |
| 10.02.2025 | 51,35 | 51,78 | 51,09 | 51,68 | 0,98% | 1.627,00 |
| 07.02.2025 | 50,83 | 51,33 | 50,55 | 51,18 | 0,85% | 1.502,00 |
| 06.02.2025 | 50,77 | 51,56 | 50,74 | 50,75 | 0,08% | 2.454,00 |
| 05.02.2025 | 50,44 | 50,77 | 50,10 | 50,71 | 0,14% | 6.588,00 |
| 04.02.2025 | 51,33 | 51,33 | 50,25 | 50,64 | -1,23% | 2.819,00 |
| 03.02.2025 | 50,99 | 51,39 | 50,58 | 51,27 | 2,19% | 6.657,00 |
| 31.01.2025 | 49,75 | 50,29 | 49,55 | 50,17 | 1,78% | 4.763,00 |
| 30.01.2025 | 49,96 | 50,36 | 48,10 | 49,30 | -2,85% | 4.821,00 |
| 29.01.2025 | 50,69 | 51,00 | 50,37 | 50,74 | 0,08% | 2.471,00 |
| 28.01.2025 | 51,00 | 52,16 | 50,66 | 50,70 | 0,36% | 80.549,00 |
| 27.01.2025 | 49,48 | 50,84 | 49,48 | 50,52 | 2,82% | 3.271,00 |
| 24.01.2025 | 49,11 | 49,72 | 48,60 | 49,14 | 0,18% | 4.693,00 |
| 23.01.2025 | 48,92 | 49,13 | 48,67 | 49,05 | 0,50% | 3.332,00 |
| 22.01.2025 | 49,29 | 49,47 | 48,64 | 48,80 | -1,39% | 11.573,00 |
| 21.01.2025 | 50,20 | 50,33 | 49,32 | 49,49 | -1,43% | 6.926,00 |
| 20.01.2025 | 50,69 | 50,79 | 50,21 | 50,21 | -0,04% | 899,00 |
| 17.01.2025 | 49,82 | 50,23 | 49,62 | 50,23 | 1,09% | 4.314,00 |
| 16.01.2025 | 49,73 | 49,80 | 49,54 | 49,69 | 0,26% | 2.854,00 |
| 15.01.2025 | 49,95 | 50,09 | 49,18 | 49,56 | 0,07% | 9.090,00 |
| 14.01.2025 | 49,88 | 49,88 | 49,50 | 49,53 | -0,47% | 7.347,00 |
| 13.01.2025 | 49,74 | 49,98 | 49,50 | 49,76 | -0,96% | 4.278,00 |
| 10.01.2025 | 49,93 | 50,41 | 49,43 | 50,24 | 0,28% | 4.301,00 |
| 09.01.2025 | 49,82 | 50,10 | 49,70 | 50,10 | 0,55% | 1.696,00 |
| 08.01.2025 | 50,16 | 50,16 | 49,50 | 49,83 | -0,33% | 2.268,00 |
| 07.01.2025 | 50,25 | 50,44 | 49,91 | 49,99 | -1,30% | 6.782,00 |
| 06.01.2025 | 51,51 | 51,61 | 50,59 | 50,65 | -1,42% | 6.089,00 |
| 03.01.2025 | 51,26 | 51,45 | 51,02 | 51,38 | -0,16% | 6.180,00 |
| 02.01.2025 | 50,85 | 51,46 | 50,46 | 51,46 | 2,88% | 3.990,00 |
| 30.12.2024 | 50,11 | 50,33 | 50,01 | 50,02 | -0,52% | 4.095,00 |
| 27.12.2024 | 50,34 | 50,58 | 50,00 | 50,28 | -1,97% | 3.702,00 |
| 23.12.2024 | 51,50 | 52,09 | 51,04 | 51,29 | -0,23% | 1.289,00 |
| 20.12.2024 | 51,31 | 51,41 | 50,59 | 51,41 | 0,25% | 6.685,00 |
| 19.12.2024 | 51,53 | 51,63 | 51,24 | 51,28 | -0,29% | 2.305,00 |
| 18.12.2024 | 51,91 | 51,91 | 51,15 | 51,43 | -0,60% | 3.060,00 |
| 17.12.2024 | 52,32 | 52,39 | 51,55 | 51,74 | -1,01% | 4.179,00 |
| 16.12.2024 | 52,32 | 52,60 | 52,27 | 52,27 | -0,38% | 4.939,00 |
| 13.12.2024 | 52,47 | 52,79 | 52,12 | 52,47 | 0,15% | 2.660,00 |
| 12.12.2024 | 51,88 | 52,48 | 51,80 | 52,39 | -1,36% | 6.366,00 |
| 11.12.2024 | 53,15 | 53,29 | 52,54 | 53,11 | -0,39% | 6.692,00 |
| 10.12.2024 | 52,82 | 53,32 | 52,67 | 53,32 | 0,91% | 21.678,00 |
| 09.12.2024 | 54,34 | 54,44 | 52,33 | 52,84 | -2,20% | 2.948,00 |
| 06.12.2024 | 53,66 | 54,57 | 53,60 | 54,03 | 0,17% | 7.206,00 |
| 05.12.2024 | 53,71 | 54,23 | 53,61 | 53,94 | 0,48% | 2.393,00 |
| 04.12.2024 | 54,01 | 54,29 | 53,68 | 53,68 | -1,03% | 1.980,00 |
| 03.12.2024 | 54,62 | 54,62 | 54,09 | 54,24 | -0,79% | 4.293,00 |
| 02.12.2024 | 55,17 | 55,17 | 54,40 | 54,67 | 0,61% | 3.201,00 |
| 29.11.2024 | 54,62 | 54,68 | 54,20 | 54,34 | -1,47% | 4.361,00 |
| 28.11.2024 | 54,49 | 55,15 | 54,30 | 55,15 | 0,75% | 2.080,00 |
| 27.11.2024 | 55,02 | 55,02 | 54,66 | 54,74 | 0,24% | 4.690,00 |
| 26.11.2024 | 54,04 | 54,70 | 53,86 | 54,61 | 1,17% | 11.502,00 |
| 25.11.2024 | 54,50 | 54,55 | 53,92 | 53,98 | -1,04% | 10.045,00 |
| 22.11.2024 | 53,51 | 54,57 | 53,48 | 54,55 | 1,85% | 7.043,00 |
| 21.11.2024 | 53,18 | 53,56 | 53,02 | 53,56 | 1,23% | 1.579,00 |
| 20.11.2024 | 52,94 | 53,16 | 52,70 | 52,91 | -0,79% | 3.211,00 |
| 19.11.2024 | 53,14 | 53,56 | 52,91 | 53,33 | 0,17% | 10.071,00 |
| 18.11.2024 | 53,12 | 53,57 | 52,52 | 53,24 | 0,28% | 16.824,00 |
| 15.11.2024 | 52,31 | 53,23 | 52,21 | 53,09 | 1,22% | 8.208,00 |
| 14.11.2024 | 52,30 | 52,67 | 51,76 | 52,45 | 0,56% | 6.160,00 |
| 13.11.2024 | 51,04 | 52,16 | 51,04 | 52,16 | 2,13% | 9.352,00 |
| 12.11.2024 | 50,61 | 51,25 | 50,60 | 51,07 | 0,41% | 3.092,00 |
| 11.11.2024 | 50,61 | 51,43 | 50,50 | 50,86 | 1,23% | 5.872,00 |
| 08.11.2024 | 49,73 | 50,35 | 49,67 | 50,24 | 0,40% | 1.898,00 |
| 07.11.2024 | 50,76 | 50,76 | 49,85 | 50,04 | -1,18% | 4.402,00 |
| 06.11.2024 | 49,84 | 51,36 | 49,84 | 50,64 | 2,51% | 13.519,00 |
| 05.11.2024 | 49,42 | 49,64 | 49,16 | 49,40 | -0,23% | 6.217,00 |
| 04.11.2024 | 49,46 | 49,58 | 49,06 | 49,52 | -1,01% | 12.033,00 |
| 01.11.2024 | 49,76 | 50,25 | 49,70 | 50,02 | 0,02% | 12.116,00 |
| 31.10.2024 | 46,78 | 50,55 | 46,29 | 50,01 | 7,51% | 91.655,00 |
| 30.10.2024 | 46,22 | 46,52 | 46,09 | 46,52 | 0,08% | 4.743,00 |
| 29.10.2024 | 46,43 | 46,67 | 46,30 | 46,48 | 0,12% | 5.324,00 |
| 28.10.2024 | 46,32 | 46,49 | 45,75 | 46,43 | 0,42% | 5.614,00 |
| 25.10.2024 | 46,16 | 46,23 | 46,00 | 46,23 | 0,35% | 30.192,00 |
| 24.10.2024 | 46,41 | 46,45 | 46,01 | 46,07 | -0,16% | 1.103,00 |
| 23.10.2024 | 46,35 | 46,50 | 46,02 | 46,15 | 0,11% | 2.642,00 |
| 22.10.2024 | 45,34 | 46,10 | 45,31 | 46,10 | 1,74% | 3.860,00 |
| 21.10.2024 | 45,84 | 45,84 | 45,31 | 45,31 | -0,61% | 2.222,00 |
| 18.10.2024 | 46,06 | 46,11 | 45,03 | 45,59 | -1,13% | 3.689,00 |
| 17.10.2024 | 46,33 | 46,41 | 46,05 | 46,11 | 0,09% | 4.676,00 |