64,120€
0,41%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 63,80 | 64,40 | 63,68 | 63,86 | -0,28% | 2.007,00 |
| 09.10.2026 | 63,08 | 64,04 | 63,08 | 64,04 | 0,44% | 2.586,00 |
| 08.10.2026 | 61,96 | 63,76 | 61,88 | 63,76 | 2,64% | 3.409,00 |
| 07.10.2026 | 61,20 | 62,14 | 61,20 | 62,12 | 2,07% | 1.963,00 |
| 06.10.2026 | 60,52 | 60,88 | 60,10 | 60,86 | 0,86% | 2.174,00 |
| 05.10.2026 | 60,00 | 60,58 | 59,24 | 60,34 | 1,14% | 986,00 |
| 02.10.2026 | 59,38 | 59,76 | 59,38 | 59,66 | 0,17% | 1.278,00 |
| 01.10.2026 | 59,64 | 59,74 | 59,00 | 59,56 | -0,77% | 2.408,00 |
| 30.09.2026 | 60,48 | 60,80 | 60,02 | 60,02 | -0,63% | 1.053,00 |
| 29.09.2026 | 60,68 | 60,68 | 60,18 | 60,40 | -0,43% | 1.283,00 |
| 28.09.2026 | 60,46 | 61,12 | 60,46 | 60,66 | 1,23% | 4.824,00 |
| 25.09.2026 | 60,76 | 60,76 | 59,88 | 59,92 | -1,93% | 381,00 |
| 24.09.2026 | 60,46 | 61,60 | 60,30 | 61,10 | 0,76% | 1.765,00 |
| 23.09.2026 | 60,50 | 61,04 | 60,18 | 60,64 | 1,03% | 1.675,00 |
| 22.09.2026 | 59,92 | 60,22 | 59,72 | 60,02 | 0,54% | 1.251,00 |
| 21.09.2026 | 60,78 | 60,78 | 59,70 | 59,70 | -1,94% | 705,00 |
| 18.09.2026 | 60,66 | 60,88 | 60,26 | 60,88 | 1,13% | 1.203,00 |
| 17.09.2026 | 61,08 | 61,10 | 60,20 | 60,20 | -1,44% | 805,00 |
| 16.09.2026 | 60,68 | 61,08 | 60,14 | 61,08 | 0,49% | 2.042,00 |
| 15.09.2026 | 60,46 | 60,78 | 59,92 | 60,78 | -0,16% | 1.707,00 |
| 14.09.2026 | 59,74 | 61,40 | 59,74 | 60,88 | 2,56% | 5.047,00 |
| 11.09.2026 | 59,08 | 59,60 | 59,08 | 59,36 | 0,20% | 3.330,00 |
| 10.09.2026 | 58,10 | 59,36 | 58,10 | 59,24 | 1,96% | 1.024,00 |
| 09.09.2026 | 58,02 | 59,18 | 57,96 | 58,10 | -0,58% | 1.119,00 |
| 08.09.2026 | 59,70 | 59,70 | 58,44 | 58,44 | -1,32% | 4.182,00 |
| 07.09.2026 | 60,00 | 60,00 | 59,06 | 59,22 | -0,60% | 1.449,00 |
| 04.09.2026 | 60,08 | 60,08 | 59,58 | 59,58 | -0,96% | 1.434,00 |
| 03.09.2026 | 59,88 | 60,16 | 59,80 | 60,16 | 0,23% | 2.649,00 |
| 02.09.2026 | 60,02 | 60,48 | 59,00 | 60,02 | -1,12% | 1.559,00 |
| 01.09.2026 | 59,30 | 60,74 | 58,80 | 60,70 | 2,78% | 2.892,00 |
| 31.08.2026 | 59,00 | 59,22 | 58,68 | 59,06 | 0,48% | 3.901,00 |
| 28.08.2026 | 58,40 | 58,96 | 58,22 | 58,78 | 0,10% | 1.980,00 |
| 27.08.2026 | 59,20 | 59,20 | 58,00 | 58,72 | -0,81% | 4.014,00 |
| 26.08.2026 | 58,46 | 59,20 | 58,36 | 59,20 | 1,82% | 607,00 |
| 25.08.2026 | 58,80 | 58,80 | 58,00 | 58,14 | -1,09% | 3.101,00 |
| 24.08.2026 | 56,74 | 58,82 | 56,74 | 58,78 | 3,52% | 880,00 |
| 21.08.2026 | 57,08 | 57,18 | 56,78 | 56,78 | -0,46% | 709,00 |
| 20.08.2026 | 56,28 | 57,04 | 56,28 | 57,04 | 1,82% | 1.314,00 |
| 19.08.2026 | 56,28 | 56,48 | 55,90 | 56,02 | -0,07% | 2.719,00 |
| 18.08.2026 | 55,62 | 56,18 | 55,50 | 56,06 | 0,65% | 2.773,00 |
| 17.08.2026 | 56,78 | 56,78 | 55,70 | 55,70 | -1,97% | 3.302,00 |
| 14.08.2026 | 56,66 | 56,82 | 56,20 | 56,82 | -0,07% | 2.167,00 |
| 13.08.2026 | 56,00 | 57,02 | 55,88 | 56,86 | 1,10% | 5.671,00 |
| 12.08.2026 | 56,48 | 56,66 | 55,70 | 56,24 | -0,11% | 2.560,00 |
| 11.08.2026 | 56,74 | 57,16 | 56,28 | 56,30 | -2,73% | 2.810,00 |
| 10.08.2026 | 59,24 | 59,28 | 57,88 | 57,88 | -2,23% | 2.244,00 |
| 07.08.2026 | 59,00 | 59,20 | 57,94 | 59,20 | 0,03% | 5.053,00 |
| 06.08.2026 | 59,32 | 60,00 | 59,10 | 59,18 | 0,85% | 1.508,00 |
| 05.08.2026 | 59,20 | 59,40 | 58,68 | 58,68 | -0,10% | 1.782,00 |
| 04.08.2026 | 59,46 | 59,50 | 58,74 | 58,74 | -0,94% | 1.160,00 |
| 03.08.2026 | 59,88 | 60,12 | 58,82 | 59,30 | -1,72% | 3.350,00 |
| 31.07.2026 | 59,12 | 60,40 | 58,62 | 60,34 | 1,41% | 5.739,00 |
| 30.07.2026 | 65,62 | 66,38 | 59,50 | 59,50 | -10,20% | 11.824,00 |
| 29.07.2026 | 65,68 | 66,46 | 65,68 | 66,26 | -0,09% | 963,00 |
| 28.07.2026 | 64,50 | 67,60 | 64,50 | 66,32 | 3,40% | 3.366,00 |
| 27.07.2026 | 64,08 | 64,28 | 63,52 | 64,14 | -0,03% | 957,00 |
| 24.07.2026 | 63,80 | 64,50 | 63,80 | 64,16 | 0,79% | 369,00 |
| 23.07.2026 | 63,48 | 63,66 | 63,04 | 63,66 | 0,28% | 2.174,00 |
| 22.07.2026 | 63,90 | 64,88 | 63,48 | 63,48 | -0,84% | 1.549,00 |
| 21.07.2026 | 64,76 | 65,36 | 64,02 | 64,02 | -1,87% | 319,00 |
| 20.07.2026 | 64,98 | 65,32 | 64,32 | 65,24 | 0,06% | 7.071,00 |
| 17.07.2026 | 64,26 | 65,36 | 63,94 | 65,20 | 3,92% | 10.099,00 |
| 16.07.2026 | 61,72 | 63,32 | 61,54 | 62,74 | 0,77% | 825,00 |
| 15.07.2026 | 61,52 | 62,26 | 61,36 | 62,26 | 0,58% | 978,00 |
| 14.07.2026 | 63,02 | 63,16 | 61,60 | 61,90 | -1,59% | 1.178,00 |
| 13.07.2026 | 63,20 | 63,54 | 62,90 | 62,90 | 0,67% | 368,00 |
| 10.07.2026 | 62,76 | 63,14 | 62,00 | 62,48 | -1,88% | 5.126,00 |
| 09.07.2026 | 63,06 | 64,28 | 63,06 | 63,68 | -1,64% | 1.791,00 |
| 08.07.2026 | 64,06 | 64,74 | 64,06 | 64,74 | 0,94% | 1.521,00 |
| 07.07.2026 | 63,42 | 64,38 | 63,42 | 64,14 | 2,10% | 1.795,00 |
| 06.07.2026 | 63,56 | 63,56 | 62,50 | 62,82 | -0,60% | 1.031,00 |
| 03.07.2026 | 63,22 | 63,22 | 63,20 | 63,20 | -0,44% | 180,00 |
| 02.07.2026 | 63,16 | 63,92 | 62,90 | 63,48 | 0,79% | 865,00 |
| 01.07.2026 | 63,82 | 63,82 | 62,62 | 62,98 | -0,76% | 2.286,00 |
| 30.06.2026 | 64,70 | 65,00 | 63,38 | 63,46 | -1,34% | 3.138,00 |
| 29.06.2026 | 64,24 | 64,66 | 63,82 | 64,32 | -0,03% | 816,00 |
| 26.06.2026 | 64,30 | 64,82 | 64,00 | 64,34 | 0,37% | 6.287,00 |
| 25.06.2026 | 62,70 | 64,54 | 62,70 | 64,10 | 1,26% | 7.611,00 |
| 24.06.2026 | 62,66 | 63,30 | 62,66 | 63,30 | 1,38% | 8.284,00 |
| 23.06.2026 | 61,50 | 62,60 | 61,10 | 62,44 | 1,89% | 2.580,00 |
| 22.06.2026 | 60,18 | 61,30 | 60,18 | 61,28 | 1,90% | 991,00 |
| 19.06.2026 | 60,54 | 60,56 | 60,14 | 60,14 | 0,23% | 783,00 |
| 18.06.2026 | 60,04 | 60,24 | 59,38 | 60,00 | 0,23% | 1.331,00 |
| 17.06.2026 | 60,20 | 60,66 | 59,40 | 59,86 | -1,48% | 3.183,00 |
| 16.06.2026 | 60,28 | 60,78 | 59,86 | 60,76 | 1,67% | 3.910,00 |
| 15.06.2026 | 61,04 | 61,04 | 59,76 | 59,76 | -3,21% | 2.063,00 |
| 12.06.2026 | 62,34 | 63,12 | 61,54 | 61,74 | -2,16% | 4.384,00 |
| 11.06.2026 | 62,90 | 63,86 | 62,90 | 63,10 | -0,72% | 5.289,00 |
| 10.06.2026 | 61,92 | 63,56 | 61,92 | 63,56 | 2,52% | 1.738,00 |
| 09.06.2026 | 62,16 | 62,40 | 60,82 | 62,00 | -0,19% | 1.953,00 |
| 08.06.2026 | 62,64 | 62,70 | 62,10 | 62,12 | -0,45% | 1.667,00 |
| 05.06.2026 | 61,04 | 62,40 | 60,54 | 62,40 | 2,87% | 1.662,00 |
| 04.06.2026 | 61,12 | 61,16 | 60,48 | 60,66 | -0,39% | 911,00 |
| 03.06.2026 | 59,46 | 61,00 | 59,36 | 60,90 | 3,19% | 2.971,00 |
| 02.06.2026 | 59,02 | 59,20 | 58,76 | 59,02 | 0,14% | 988,00 |
| 01.06.2026 | 59,70 | 60,22 | 58,94 | 58,94 | -2,09% | 2.254,00 |
| 29.05.2026 | 61,80 | 61,98 | 60,20 | 60,20 | -2,78% | 5.731,00 |
| 28.05.2026 | 62,38 | 62,46 | 61,86 | 61,92 | -0,74% | 1.430,00 |
| 27.05.2026 | 62,36 | 62,70 | 61,92 | 62,38 | 0,45% | 871,00 |
| 26.05.2026 | 63,38 | 63,62 | 61,64 | 62,10 | -1,90% | 7.338,00 |