56,520€
0,68%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 56,21 | 56,57 | 56,06 | 56,23 | 0,16% | 90,00 |
| 30.09.2025 | 55,83 | 56,14 | 55,83 | 56,14 | 0,47% | 1.021,00 |
| 29.09.2025 | 56,17 | 56,17 | 55,58 | 55,88 | 0,13% | 391,00 |
| 26.09.2025 | 55,96 | 56,01 | 55,77 | 55,81 | -0,34% | 541,00 |
| 25.09.2025 | 55,36 | 56,00 | 55,30 | 56,00 | 0,57% | 313,00 |
| 24.09.2025 | 55,02 | 55,68 | 55,02 | 55,68 | 1,74% | 479,00 |
| 23.09.2025 | 54,01 | 54,73 | 54,01 | 54,73 | 1,43% | 301,00 |
| 22.09.2025 | 55,28 | 55,28 | 53,96 | 53,96 | -2,05% | 700,00 |
| 19.09.2025 | 54,35 | 55,09 | 54,30 | 55,09 | 0,79% | 705,00 |
| 18.09.2025 | 55,76 | 55,76 | 54,66 | 54,66 | -0,62% | 1.464,00 |
| 17.09.2025 | 54,50 | 55,25 | 54,50 | 55,00 | 0,71% | 533,00 |
| 16.09.2025 | 55,31 | 55,31 | 54,48 | 54,61 | -1,19% | 55,00 |
| 15.09.2025 | 56,01 | 56,36 | 55,27 | 55,27 | -2,47% | 520,00 |
| 12.09.2025 | 56,76 | 56,89 | 56,67 | 56,67 | 0,21% | 155,00 |
| 11.09.2025 | 56,70 | 56,97 | 56,23 | 56,55 | 0,27% | 1.148,00 |
| 10.09.2025 | 56,42 | 56,53 | 56,40 | 56,40 | 0,45% | 383,00 |
| 09.09.2025 | 55,84 | 56,21 | 55,41 | 56,15 | 0,23% | 1.028,00 |
| 08.09.2025 | 56,80 | 57,02 | 55,93 | 56,02 | -1,47% | 350,00 |
| 05.09.2025 | 56,96 | 57,18 | 56,85 | 56,85 | -0,65% | 568,00 |
| 04.09.2025 | 57,04 | 57,60 | 57,04 | 57,22 | 0,09% | 188,00 |
| 03.09.2025 | 57,83 | 57,83 | 57,00 | 57,17 | -1,07% | 403,00 |
| 02.09.2025 | 57,20 | 57,93 | 57,20 | 57,79 | 0,45% | 158,00 |
| 01.09.2025 | 57,48 | 57,53 | 57,19 | 57,53 | 0,75% | 87,00 |
| 29.08.2025 | 56,85 | 57,10 | 56,76 | 57,10 | 0,37% | 219,00 |
| 28.08.2025 | 56,94 | 57,00 | 56,53 | 56,89 | -1,34% | 560,00 |
| 27.08.2025 | 57,30 | 57,66 | 57,30 | 57,66 | 1,09% | 250,00 |
| 26.08.2025 | 57,56 | 57,85 | 56,98 | 57,04 | -1,54% | 597,00 |
| 25.08.2025 | 57,79 | 57,98 | 57,48 | 57,93 | -0,80% | 485,00 |
| 22.08.2025 | 58,45 | 58,56 | 58,38 | 58,40 | 0,62% | 825,00 |
| 21.08.2025 | 58,00 | 58,04 | 57,82 | 58,04 | 0,24% | 142,00 |
| 20.08.2025 | 57,26 | 58,01 | 57,08 | 57,90 | 1,78% | 939,00 |
| 19.08.2025 | 56,53 | 56,90 | 56,44 | 56,89 | 1,01% | 2.171,00 |
| 18.08.2025 | 56,14 | 56,32 | 56,14 | 56,32 | 0,05% | 400,00 |
| 15.08.2025 | 56,26 | 56,29 | 56,13 | 56,29 | -0,16% | 150,00 |
| 14.08.2025 | 55,80 | 56,44 | 55,80 | 56,38 | 1,40% | 1.259,00 |
| 13.08.2025 | 56,39 | 56,39 | 55,60 | 55,60 | -1,52% | 226,00 |
| 12.08.2025 | 56,54 | 56,73 | 56,31 | 56,46 | -0,41% | 577,00 |
| 11.08.2025 | 55,00 | 56,69 | 55,00 | 56,69 | 3,30% | 1.103,00 |
| 08.08.2025 | 54,58 | 55,04 | 54,48 | 54,88 | 0,70% | 2.159,00 |
| 07.08.2025 | 54,03 | 54,50 | 53,90 | 54,50 | 0,74% | 477,00 |
| 06.08.2025 | 54,04 | 54,62 | 53,99 | 54,10 | 0,11% | 2.903,00 |
| 05.08.2025 | 53,56 | 54,04 | 53,47 | 54,04 | 0,92% | 447,00 |
| 04.08.2025 | 53,46 | 53,55 | 53,22 | 53,55 | -1,09% | 424,00 |
| 01.08.2025 | 54,01 | 54,25 | 53,77 | 54,14 | -0,44% | 2.478,00 |
| 31.07.2025 | 53,37 | 54,38 | 53,17 | 54,38 | 1,25% | 2.186,00 |
| 30.07.2025 | 51,40 | 53,71 | 51,39 | 53,71 | 4,64% | 1.977,00 |
| 29.07.2025 | 50,74 | 51,50 | 50,74 | 51,33 | 0,65% | 1.042,00 |
| 28.07.2025 | 50,93 | 51,36 | 50,93 | 51,00 | 0,39% | 1.108,00 |
| 25.07.2025 | 50,72 | 51,00 | 50,61 | 50,80 | 0,36% | 5.593,00 |
| 24.07.2025 | 50,75 | 50,85 | 50,57 | 50,62 | -0,04% | 841,00 |
| 23.07.2025 | 50,76 | 50,77 | 50,60 | 50,64 | 0,36% | 5.796,00 |
| 22.07.2025 | 50,36 | 50,59 | 50,30 | 50,46 | 0,26% | 518,00 |
| 21.07.2025 | 49,79 | 50,33 | 49,74 | 50,33 | 1,24% | 310,00 |
| 18.07.2025 | 50,01 | 50,06 | 49,72 | 49,72 | -0,37% | 1.308,00 |
| 17.07.2025 | 50,58 | 51,25 | 49,90 | 49,90 | -1,29% | 8.276,00 |
| 16.07.2025 | 50,23 | 50,66 | 50,23 | 50,55 | 1,06% | 2.927,00 |
| 15.07.2025 | 49,67 | 50,02 | 49,67 | 50,02 | 1,14% | 1.651,00 |
| 14.07.2025 | 49,58 | 49,69 | 49,46 | 49,46 | -0,02% | 6.240,00 |
| 11.07.2025 | 50,02 | 50,12 | 49,47 | 49,47 | -1,19% | 158,00 |
| 10.07.2025 | 49,21 | 50,06 | 49,21 | 50,06 | 2,18% | 407,00 |
| 09.07.2025 | 50,80 | 50,80 | 48,62 | 48,99 | -4,56% | 2.698,00 |
| 08.07.2025 | 51,28 | 51,33 | 51,11 | 51,33 | -0,33% | 330,00 |
| 07.07.2025 | 50,56 | 51,50 | 50,56 | 51,50 | 1,92% | 3.398,00 |
| 04.07.2025 | 50,54 | 50,61 | 50,35 | 50,53 | -0,28% | 2.550,00 |
| 03.07.2025 | 50,05 | 50,70 | 50,05 | 50,67 | 1,95% | 344,00 |
| 02.07.2025 | 49,34 | 49,81 | 49,34 | 49,70 | 0,55% | 1.704,00 |
| 01.07.2025 | 49,68 | 50,08 | 49,43 | 49,43 | -1,00% | 3.377,00 |
| 30.06.2025 | 50,03 | 50,21 | 49,93 | 49,93 | -0,20% | 446,00 |
| 27.06.2025 | 50,33 | 50,38 | 49,88 | 50,03 | -0,44% | 2.705,00 |
| 26.06.2025 | 50,54 | 50,72 | 50,25 | 50,25 | -1,12% | 1.025,00 |
| 25.06.2025 | 51,55 | 51,82 | 50,82 | 50,82 | -1,55% | 20.558,00 |
| 24.06.2025 | 52,00 | 52,27 | 51,60 | 51,62 | -1,15% | 820,00 |
| 23.06.2025 | 51,93 | 52,22 | 51,93 | 52,22 | 1,40% | 178,00 |
| 20.06.2025 | 51,50 | 51,56 | 51,50 | 51,50 | -0,41% | 310,00 |
| 19.06.2025 | 51,83 | 51,95 | 51,71 | 51,71 | -0,17% | 400,00 |
| 18.06.2025 | 51,19 | 51,80 | 51,19 | 51,80 | 0,97% | 1.571,00 |
| 17.06.2025 | 50,79 | 51,30 | 50,79 | 51,30 | 1,18% | 790,00 |
| 16.06.2025 | 50,73 | 51,00 | 50,66 | 50,70 | -2,03% | 913,00 |
| 13.06.2025 | 51,74 | 52,22 | 51,64 | 51,75 | 0,19% | 728,00 |
| 12.06.2025 | 51,80 | 52,02 | 51,65 | 51,65 | -0,15% | 485,00 |
| 11.06.2025 | 51,22 | 51,77 | 51,19 | 51,73 | 0,88% | 882,00 |
| 10.06.2025 | 51,85 | 51,99 | 51,28 | 51,28 | -1,19% | 2.308,00 |
| 09.06.2025 | 51,92 | 51,99 | 51,86 | 51,90 | -0,78% | 6.405,00 |
| 06.06.2025 | 52,03 | 52,31 | 52,00 | 52,31 | 1,06% | 503,00 |
| 05.06.2025 | 51,88 | 52,00 | 51,53 | 51,76 | -0,27% | 560,00 |
| 04.06.2025 | 53,04 | 53,04 | 51,90 | 51,90 | -1,57% | 260,00 |
| 03.06.2025 | 52,90 | 53,26 | 52,73 | 52,73 | -0,38% | 1.036,00 |
| 02.06.2025 | 53,26 | 53,26 | 52,82 | 52,93 | -0,49% | 1.182,00 |
| 30.05.2025 | 52,36 | 53,19 | 52,36 | 53,19 | 1,62% | 403,00 |
| 29.05.2025 | 52,89 | 52,89 | 52,29 | 52,34 | -0,51% | 155,00 |
| 28.05.2025 | 52,51 | 52,76 | 52,51 | 52,61 | 0,77% | 996,00 |
| 27.05.2025 | 52,71 | 52,88 | 52,21 | 52,21 | -1,49% | 785,00 |
| 26.05.2025 | 52,49 | 53,06 | 52,49 | 53,00 | 1,18% | 75,00 |
| 23.05.2025 | 52,27 | 52,55 | 52,27 | 52,38 | -0,66% | 578,00 |
| 22.05.2025 | 52,33 | 52,73 | 52,33 | 52,73 | 0,13% | 673,00 |
| 21.05.2025 | 52,63 | 52,93 | 52,63 | 52,66 | -1,22% | 248,00 |
| 20.05.2025 | 52,76 | 53,31 | 52,76 | 53,31 | 1,48% | 550,00 |
| 19.05.2025 | 52,68 | 52,68 | 52,32 | 52,53 | -0,21% | 1.729,00 |
| 16.05.2025 | 51,69 | 52,64 | 51,69 | 52,64 | 1,19% | 782,00 |
| 15.05.2025 | 50,26 | 52,02 | 50,26 | 52,02 | 2,70% | 2.733,00 |