54,860€
0,40%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 55,76 | 55,78 | 54,60 | 54,64 | -0,76% | 1.159,00 |
| 14.04.2026 | 56,54 | 56,54 | 55,06 | 55,06 | -3,47% | 2.518,00 |
| 13.04.2026 | 57,52 | 57,68 | 57,04 | 57,04 | -0,21% | 1.544,00 |
| 10.04.2026 | 57,84 | 57,84 | 57,08 | 57,16 | 0,04% | 1.251,00 |
| 09.04.2026 | 57,24 | 57,44 | 56,42 | 57,14 | 1,67% | 967,00 |
| 08.04.2026 | 57,14 | 57,14 | 55,20 | 56,20 | -3,04% | 5.080,00 |
| 07.04.2026 | 57,36 | 58,32 | 57,36 | 57,96 | 1,10% | 1.233,00 |
| 02.04.2026 | 57,00 | 57,72 | 56,58 | 57,33 | 2,50% | 20.807,00 |
| 01.04.2026 | 56,50 | 57,00 | 55,00 | 55,93 | -3,19% | 46.210,00 |
| 31.03.2026 | 58,23 | 58,71 | 57,63 | 57,77 | -1,23% | 2.591,00 |
| 30.03.2026 | 57,47 | 58,54 | 57,47 | 58,49 | 1,40% | 2.496,00 |
| 27.03.2026 | 55,82 | 57,68 | 55,80 | 57,68 | 2,52% | 1.328,00 |
| 26.03.2026 | 55,00 | 56,29 | 55,00 | 56,26 | 1,85% | 3.014,00 |
| 25.03.2026 | 55,15 | 55,34 | 54,45 | 55,24 | -1,73% | 2.120,00 |
| 24.03.2026 | 55,56 | 56,31 | 55,55 | 56,21 | 1,02% | 62.753,00 |
| 23.03.2026 | 55,97 | 56,70 | 55,42 | 55,64 | -0,50% | 4.547,00 |
| 20.03.2026 | 56,25 | 56,64 | 55,92 | 55,92 | -1,50% | 1.790,00 |
| 19.03.2026 | 57,06 | 57,36 | 56,60 | 56,77 | -1,10% | 4.406,00 |
| 18.03.2026 | 58,04 | 58,04 | 57,10 | 57,40 | -2,30% | 1.491,00 |
| 17.03.2026 | 58,95 | 59,06 | 57,98 | 58,75 | -0,58% | 8.058,00 |
| 16.03.2026 | 59,74 | 59,75 | 59,03 | 59,09 | -0,57% | 2.449,00 |
| 13.03.2026 | 59,04 | 59,43 | 59,02 | 59,43 | 1,71% | 748,00 |
| 12.03.2026 | 57,35 | 58,43 | 57,16 | 58,43 | 1,97% | 1.965,00 |
| 11.03.2026 | 57,83 | 57,96 | 56,73 | 57,30 | -0,16% | 1.525,00 |
| 10.03.2026 | 57,42 | 57,96 | 57,00 | 57,39 | -0,17% | 1.149,00 |
| 09.03.2026 | 57,59 | 58,14 | 56,87 | 57,49 | 0,35% | 16.503,00 |
| 06.03.2026 | 57,99 | 58,16 | 57,23 | 57,29 | -0,68% | 15.607,00 |
| 05.03.2026 | 59,26 | 59,26 | 57,35 | 57,68 | -1,22% | 5.554,00 |
| 04.03.2026 | 59,18 | 59,18 | 58,30 | 58,39 | -0,56% | 2.520,00 |
| 03.03.2026 | 58,85 | 59,16 | 58,40 | 58,72 | -0,19% | 6.680,00 |
| 02.03.2026 | 59,04 | 59,23 | 58,51 | 58,83 | -0,25% | 6.967,00 |
| 27.02.2026 | 58,40 | 59,54 | 58,40 | 58,98 | 0,19% | 3.940,00 |
| 26.02.2026 | 58,59 | 59,36 | 58,55 | 58,87 | 0,68% | 14.146,00 |
| 25.02.2026 | 58,46 | 58,80 | 58,00 | 58,47 | 0,43% | 5.329,00 |
| 24.02.2026 | 58,47 | 58,58 | 57,95 | 58,22 | 0,21% | 1.614,00 |
| 23.02.2026 | 56,25 | 58,17 | 56,25 | 58,10 | 1,95% | 3.441,00 |
| 20.02.2026 | 57,65 | 57,85 | 56,70 | 56,99 | -0,63% | 4.451,00 |
| 19.02.2026 | 56,56 | 57,90 | 56,37 | 57,35 | 1,40% | 2.369,00 |
| 18.02.2026 | 56,17 | 56,60 | 56,01 | 56,56 | 0,84% | 260,00 |
| 17.02.2026 | 56,84 | 57,00 | 56,09 | 56,09 | -0,97% | 3.583,00 |
| 16.02.2026 | 56,67 | 56,91 | 56,30 | 56,64 | -0,47% | 2.674,00 |
| 13.02.2026 | 56,12 | 57,10 | 56,00 | 56,91 | 0,51% | 5.324,00 |
| 12.02.2026 | 55,52 | 56,62 | 55,19 | 56,62 | 1,80% | 4.267,00 |
| 11.02.2026 | 54,10 | 55,62 | 53,98 | 55,62 | 3,67% | 1.793,00 |
| 10.02.2026 | 54,00 | 54,10 | 53,39 | 53,65 | -0,98% | 15.616,00 |
| 09.02.2026 | 55,12 | 55,12 | 54,18 | 54,18 | -2,15% | 3.797,00 |
| 06.02.2026 | 55,56 | 55,67 | 54,93 | 55,37 | 0,67% | 45.039,00 |
| 05.02.2026 | 54,94 | 56,06 | 54,72 | 55,00 | 0,05% | 5.710,00 |
| 04.02.2026 | 54,21 | 55,06 | 53,97 | 54,97 | 1,53% | 23.337,00 |
| 03.02.2026 | 52,54 | 54,35 | 52,46 | 54,14 | 3,70% | 9.218,00 |
| 02.02.2026 | 52,50 | 52,81 | 52,21 | 52,21 | 1,77% | 4.732,00 |
| 30.01.2026 | 50,11 | 51,34 | 50,11 | 51,30 | -0,43% | 36.689,00 |
| 29.01.2026 | 52,81 | 53,09 | 50,50 | 51,52 | -4,06% | 8.027,00 |
| 28.01.2026 | 53,19 | 53,76 | 52,61 | 53,70 | 1,57% | 7.981,00 |
| 27.01.2026 | 53,12 | 53,12 | 52,50 | 52,87 | 0,38% | 2.638,00 |
| 26.01.2026 | 52,30 | 52,96 | 52,13 | 52,67 | 0,80% | 4.845,00 |
| 23.01.2026 | 52,01 | 52,30 | 51,86 | 52,25 | 0,44% | 1.081,00 |
| 22.01.2026 | 52,27 | 52,32 | 51,70 | 52,02 | 0,70% | 2.579,00 |
| 21.01.2026 | 52,39 | 52,41 | 51,48 | 51,66 | -2,14% | 5.686,00 |
| 20.01.2026 | 52,67 | 52,89 | 52,30 | 52,79 | -1,05% | 6.630,00 |
| 19.01.2026 | 52,23 | 53,50 | 52,23 | 53,35 | 0,60% | 4.903,00 |
| 16.01.2026 | 53,00 | 53,03 | 52,50 | 53,03 | -0,17% | 2.633,00 |
| 15.01.2026 | 52,76 | 53,12 | 52,36 | 53,12 | 1,72% | 9.432,00 |
| 14.01.2026 | 51,40 | 52,22 | 51,38 | 52,22 | 2,55% | 9.746,00 |
| 13.01.2026 | 50,04 | 51,05 | 49,89 | 50,92 | 2,53% | 8.075,00 |
| 12.01.2026 | 49,27 | 49,67 | 49,08 | 49,67 | 1,04% | 6.692,00 |
| 09.01.2026 | 48,40 | 49,36 | 48,28 | 49,16 | 2,11% | 9.737,00 |
| 08.01.2026 | 46,99 | 48,22 | 46,62 | 48,14 | 2,29% | 14.127,00 |
| 07.01.2026 | 47,31 | 47,46 | 46,98 | 47,06 | -0,24% | 21.984,00 |
| 06.01.2026 | 47,85 | 48,18 | 47,15 | 47,18 | -1,10% | 9.282,00 |
| 05.01.2026 | 48,98 | 49,28 | 47,42 | 47,70 | -2,81% | 9.312,00 |
| 02.01.2026 | 49,33 | 49,35 | 48,70 | 49,08 | 0,15% | 9.151,00 |
| 30.12.2025 | 48,81 | 49,19 | 48,81 | 49,01 | -0,40% | 1.850,00 |
| 29.12.2025 | 49,86 | 49,99 | 48,77 | 49,20 | -1,31% | 8.963,00 |
| 23.12.2025 | 50,00 | 50,16 | 49,61 | 49,86 | -0,29% | 11.717,00 |
| 22.12.2025 | 49,65 | 50,08 | 49,40 | 50,00 | 0,13% | 14.520,00 |
| 19.12.2025 | 50,20 | 50,20 | 49,60 | 49,94 | -0,90% | 10.038,00 |
| 18.12.2025 | 50,44 | 50,55 | 50,09 | 50,39 | -0,57% | 4.276,00 |
| 17.12.2025 | 50,46 | 50,82 | 50,46 | 50,68 | 0,42% | 2.920,00 |
| 16.12.2025 | 50,50 | 50,50 | 50,00 | 50,47 | -0,16% | 3.512,00 |
| 15.12.2025 | 50,29 | 50,78 | 50,05 | 50,55 | 1,20% | 2.205,00 |
| 12.12.2025 | 50,26 | 50,39 | 49,64 | 49,95 | -1,17% | 6.794,00 |
| 11.12.2025 | 50,40 | 50,54 | 50,00 | 50,54 | 0,74% | 5.036,00 |
| 10.12.2025 | 50,12 | 50,21 | 49,98 | 50,17 | 0,41% | 3.592,00 |
| 09.12.2025 | 50,03 | 50,24 | 49,83 | 49,97 | 0,28% | 5.936,00 |
| 08.12.2025 | 49,89 | 49,98 | 49,34 | 49,83 | -0,87% | 9.630,00 |
| 05.12.2025 | 50,16 | 50,33 | 49,68 | 50,26 | 0,86% | 24.629,00 |
| 04.12.2025 | 50,20 | 50,36 | 49,83 | 49,83 | -1,09% | 2.999,00 |
| 03.12.2025 | 50,59 | 50,79 | 50,26 | 50,38 | -0,61% | 10.432,00 |
| 02.12.2025 | 50,93 | 51,03 | 50,44 | 50,69 | -0,16% | 7.100,00 |
| 01.12.2025 | 51,13 | 51,52 | 50,50 | 50,77 | 0,26% | 6.035,00 |
| 28.11.2025 | 50,76 | 51,00 | 50,64 | 50,64 | -0,71% | 2.800,00 |
| 27.11.2025 | 50,77 | 51,00 | 50,38 | 51,00 | 0,53% | 766,00 |
| 26.11.2025 | 50,49 | 50,80 | 50,40 | 50,73 | 0,89% | 6.945,00 |
| 25.11.2025 | 50,00 | 50,29 | 49,80 | 50,28 | 0,50% | 4.896,00 |
| 24.11.2025 | 50,59 | 50,59 | 49,99 | 50,03 | -1,19% | 4.847,00 |
| 21.11.2025 | 50,57 | 50,92 | 50,37 | 50,63 | -0,02% | 5.528,00 |
| 20.11.2025 | 51,00 | 51,00 | 50,57 | 50,64 | -0,59% | 4.924,00 |
| 19.11.2025 | 50,93 | 51,10 | 50,71 | 50,94 | 0,45% | 1.160,00 |
| 18.11.2025 | 50,15 | 51,03 | 49,92 | 50,71 | 0,82% | 2.355,00 |