51,115€
1,22%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 50,59 | 51,45 | 50,36 | 51,45 | 1,88% | 268,00 |
| 16.04.2025 | 50,74 | 50,87 | 50,50 | 50,50 | -1,19% | 1.222,00 |
| 15.04.2025 | 50,28 | 51,11 | 50,28 | 51,11 | 1,21% | 268,00 |
| 14.04.2025 | 50,01 | 50,50 | 49,90 | 50,50 | 1,17% | 940,00 |
| 11.04.2025 | 50,11 | 50,11 | 49,36 | 49,92 | -0,57% | 335,00 |
| 10.04.2025 | 51,20 | 51,20 | 50,05 | 50,20 | -2,14% | 825,00 |
| 09.04.2025 | 49,71 | 51,53 | 49,12 | 51,30 | 1,79% | 1.906,00 |
| 08.04.2025 | 50,74 | 51,97 | 50,40 | 50,40 | -1,16% | 6.197,00 |
| 07.04.2025 | 48,60 | 50,99 | 47,40 | 50,99 | -1,54% | 3.883,00 |
| 04.04.2025 | 51,91 | 52,92 | 51,64 | 51,79 | -1,56% | 1.439,00 |
| 03.04.2025 | 52,25 | 52,95 | 51,25 | 52,61 | 2,43% | 1.431,00 |
| 02.04.2025 | 54,38 | 54,56 | 51,36 | 51,36 | -5,55% | 2.780,00 |
| 01.04.2025 | 55,25 | 55,73 | 54,38 | 54,38 | -1,02% | 2.495,00 |
| 31.03.2025 | 53,75 | 54,94 | 53,74 | 54,94 | 1,63% | 873,00 |
| 28.03.2025 | 53,94 | 54,13 | 53,94 | 54,06 | 0,33% | 78,00 |
| 27.03.2025 | 53,31 | 53,98 | 53,31 | 53,88 | 0,80% | 1.062,00 |
| 26.03.2025 | 52,48 | 53,45 | 52,45 | 53,45 | 1,81% | 422,00 |
| 25.03.2025 | 52,40 | 52,72 | 52,27 | 52,50 | -1,72% | 3.003,00 |
| 24.03.2025 | 53,54 | 53,54 | 53,23 | 53,42 | 0,98% | 2.179,00 |
| 21.03.2025 | 53,60 | 53,86 | 52,90 | 52,90 | -1,07% | 5.368,00 |
| 20.03.2025 | 53,31 | 53,59 | 53,31 | 53,47 | 1,33% | 362,00 |
| 19.03.2025 | 53,33 | 53,65 | 52,77 | 52,77 | -1,11% | 801,00 |
| 18.03.2025 | 53,89 | 54,09 | 53,36 | 53,36 | -1,19% | 2.299,00 |
| 17.03.2025 | 54,17 | 54,21 | 53,86 | 54,00 | -0,07% | 858,00 |
| 14.03.2025 | 53,92 | 54,04 | 53,52 | 54,04 | 0,52% | 640,00 |
| 13.03.2025 | 53,04 | 53,76 | 53,04 | 53,76 | 0,81% | 240,00 |
| 12.03.2025 | 53,37 | 53,37 | 52,77 | 53,33 | 0,43% | 3.541,00 |
| 11.03.2025 | 54,39 | 54,39 | 53,01 | 53,10 | -2,82% | 1.080,00 |
| 10.03.2025 | 53,34 | 54,98 | 53,03 | 54,64 | 2,02% | 1.913,00 |
| 07.03.2025 | 52,55 | 53,61 | 52,55 | 53,56 | 3,20% | 2.349,00 |
| 06.03.2025 | 51,69 | 52,00 | 51,41 | 51,90 | -0,40% | 1.199,00 |
| 05.03.2025 | 53,13 | 53,13 | 52,00 | 52,11 | -3,27% | 1.975,00 |
| 04.03.2025 | 54,57 | 55,44 | 53,87 | 53,87 | -0,65% | 2.829,00 |
| 03.03.2025 | 53,40 | 54,22 | 53,39 | 54,22 | 1,82% | 2.461,00 |
| 28.02.2025 | 53,06 | 53,64 | 52,87 | 53,25 | 1,02% | 997,00 |
| 27.02.2025 | 52,30 | 52,88 | 52,30 | 52,71 | -0,17% | 1.560,00 |
| 26.02.2025 | 53,24 | 53,46 | 52,80 | 52,80 | -0,94% | 752,00 |
| 25.02.2025 | 52,63 | 53,80 | 52,63 | 53,30 | 1,22% | 1.765,00 |
| 24.02.2025 | 52,69 | 52,85 | 52,49 | 52,66 | 0,04% | 3.798,00 |
| 21.02.2025 | 51,86 | 52,73 | 51,21 | 52,64 | 2,41% | 5.177,00 |
| 20.02.2025 | 50,91 | 51,40 | 50,91 | 51,40 | 0,35% | 227,00 |
| 19.02.2025 | 50,35 | 51,50 | 50,35 | 51,22 | 1,39% | 601,00 |
| 18.02.2025 | 50,70 | 51,10 | 50,25 | 50,52 | -0,77% | 6.428,00 |
| 17.02.2025 | 50,89 | 50,95 | 50,74 | 50,91 | -0,06% | 1.553,00 |
| 14.02.2025 | 51,24 | 51,33 | 50,90 | 50,94 | -0,53% | 1.980,00 |
| 13.02.2025 | 51,21 | 51,34 | 50,60 | 51,21 | -0,29% | 1.243,00 |
| 12.02.2025 | 52,02 | 52,14 | 51,36 | 51,36 | -1,12% | 286,00 |
| 11.02.2025 | 52,18 | 52,35 | 51,75 | 51,94 | 0,33% | 1.827,00 |
| 10.02.2025 | 50,97 | 51,77 | 50,97 | 51,77 | 1,93% | 627,00 |
| 07.02.2025 | 50,62 | 50,79 | 50,60 | 50,79 | 0,34% | 286,00 |
| 06.02.2025 | 50,59 | 50,91 | 50,59 | 50,62 | 0,00% | 410,00 |
| 05.02.2025 | 50,47 | 50,72 | 50,47 | 50,62 | -0,08% | 1.102,00 |
| 04.02.2025 | 51,22 | 51,30 | 50,40 | 50,66 | -1,59% | 1.257,00 |
| 03.02.2025 | 51,16 | 51,48 | 50,74 | 51,48 | 2,14% | 891,00 |
| 31.01.2025 | 49,47 | 50,40 | 49,47 | 50,40 | 2,51% | 2.427,00 |
| 30.01.2025 | 49,83 | 50,64 | 48,19 | 49,17 | -2,64% | 1.639,00 |
| 29.01.2025 | 50,37 | 50,99 | 50,37 | 50,50 | -0,45% | 3.563,00 |
| 28.01.2025 | 51,08 | 51,61 | 50,71 | 50,73 | -0,88% | 3.432,00 |
| 27.01.2025 | 49,79 | 51,18 | 49,59 | 51,18 | 3,49% | 1.898,00 |
| 24.01.2025 | 48,97 | 49,49 | 48,63 | 49,46 | 0,76% | 750,00 |
| 23.01.2025 | 48,81 | 49,21 | 48,73 | 49,08 | 0,72% | 576,00 |
| 22.01.2025 | 49,55 | 49,55 | 48,60 | 48,73 | -0,96% | 1.608,00 |
| 21.01.2025 | 50,27 | 50,34 | 49,12 | 49,20 | -2,13% | 9.030,00 |
| 20.01.2025 | 50,57 | 50,77 | 50,27 | 50,27 | -0,04% | 902,00 |
| 17.01.2025 | 49,65 | 50,29 | 49,65 | 50,29 | 1,11% | 1.596,00 |
| 16.01.2025 | 49,77 | 49,79 | 49,50 | 49,74 | 0,47% | 2.273,00 |
| 15.01.2025 | 49,84 | 49,97 | 49,43 | 49,51 | -0,50% | 3.821,00 |
| 14.01.2025 | 49,64 | 49,84 | 49,53 | 49,76 | -0,37% | 2.133,00 |
| 13.01.2025 | 49,71 | 49,96 | 49,71 | 49,94 | 0,36% | 2.193,00 |
| 10.01.2025 | 49,94 | 50,19 | 49,76 | 49,76 | -0,58% | 765,00 |
| 09.01.2025 | 49,96 | 50,07 | 49,96 | 50,05 | 0,65% | 234,00 |
| 08.01.2025 | 49,68 | 50,04 | 49,50 | 49,73 | -0,36% | 2.606,00 |
| 07.01.2025 | 50,00 | 50,17 | 49,91 | 49,91 | -2,05% | 545,00 |
| 06.01.2025 | 51,42 | 51,50 | 50,95 | 50,95 | -0,88% | 1.030,00 |
| 03.01.2025 | 51,16 | 51,40 | 51,16 | 51,40 | 0,10% | 267,00 |
| 02.01.2025 | 50,66 | 51,40 | 50,64 | 51,35 | 2,41% | 460,00 |
| 30.12.2024 | 50,29 | 50,31 | 50,14 | 50,14 | -0,22% | 1.135,00 |
| 27.12.2024 | 50,41 | 50,77 | 50,00 | 50,25 | -1,55% | 3.337,00 |
| 23.12.2024 | 51,68 | 51,99 | 51,04 | 51,04 | -0,37% | 1.014,00 |
| 20.12.2024 | 51,04 | 51,23 | 50,91 | 51,23 | -0,58% | 2.619,00 |
| 19.12.2024 | 51,26 | 51,53 | 51,12 | 51,53 | 0,66% | 3.861,00 |
| 18.12.2024 | 51,47 | 51,75 | 51,19 | 51,19 | -0,68% | 664,00 |
| 17.12.2024 | 52,03 | 52,21 | 51,54 | 51,54 | -1,23% | 918,00 |
| 16.12.2024 | 52,29 | 52,49 | 52,18 | 52,18 | 0,04% | 643,00 |
| 13.12.2024 | 52,49 | 52,58 | 52,16 | 52,16 | -0,15% | 3.079,00 |
| 12.12.2024 | 52,01 | 52,30 | 51,61 | 52,24 | 0,19% | 4.802,00 |
| 11.12.2024 | 52,71 | 53,30 | 52,14 | 52,14 | -2,16% | 5.656,00 |
| 10.12.2024 | 52,97 | 53,29 | 52,90 | 53,29 | 0,55% | 1.601,00 |
| 09.12.2024 | 54,44 | 54,44 | 52,52 | 53,00 | -2,05% | 3.846,00 |
| 06.12.2024 | 53,76 | 54,39 | 53,73 | 54,11 | 0,35% | 940,00 |
| 05.12.2024 | 53,52 | 54,27 | 53,52 | 53,92 | 0,82% | 3.473,00 |
| 04.12.2024 | 54,02 | 54,26 | 53,48 | 53,48 | -1,42% | 1.570,00 |
| 03.12.2024 | 54,43 | 54,49 | 54,11 | 54,25 | -0,48% | 20.956,00 |
| 02.12.2024 | 54,74 | 54,99 | 54,50 | 54,51 | 0,11% | 1.523,00 |
| 29.11.2024 | 54,45 | 54,72 | 54,32 | 54,45 | -0,55% | 1.210,00 |
| 28.11.2024 | 54,55 | 54,78 | 54,48 | 54,75 | -0,09% | 190,00 |
| 27.11.2024 | 54,88 | 54,99 | 54,66 | 54,80 | 0,00% | 1.257,00 |
| 26.11.2024 | 54,07 | 54,80 | 53,99 | 54,80 | 1,58% | 670,00 |
| 25.11.2024 | 54,39 | 54,39 | 53,95 | 53,95 | -0,90% | 2.581,00 |
| 22.11.2024 | 53,47 | 54,47 | 53,47 | 54,44 | 1,76% | 2.146,00 |