50,850€
-0,10%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 50,75 | 50,93 | 50,71 | 50,92 | 0,04% | 235,00 |
| 27.11.2025 | 50,55 | 50,93 | 50,55 | 50,90 | 0,47% | 230,00 |
| 26.11.2025 | 50,25 | 50,77 | 50,25 | 50,66 | 0,82% | 1.874,00 |
| 25.11.2025 | 49,63 | 50,32 | 49,63 | 50,25 | 0,70% | 1.927,00 |
| 24.11.2025 | 50,58 | 50,58 | 49,90 | 49,90 | -1,67% | 201,00 |
| 21.11.2025 | 50,35 | 50,82 | 50,35 | 50,75 | 0,42% | 1.139,00 |
| 20.11.2025 | 50,65 | 50,88 | 50,48 | 50,54 | -0,63% | 815,00 |
| 19.11.2025 | 50,80 | 50,97 | 50,80 | 50,86 | 0,53% | 1.407,00 |
| 18.11.2025 | 50,07 | 50,59 | 50,07 | 50,59 | 0,44% | 200,00 |
| 17.11.2025 | 50,21 | 50,37 | 50,12 | 50,37 | 1,73% | 540,00 |
| 14.11.2025 | 49,62 | 49,97 | 49,52 | 49,52 | -0,27% | 312,00 |
| 13.11.2025 | 50,07 | 50,24 | 49,65 | 49,65 | -2,09% | 1.690,00 |
| 12.11.2025 | 50,40 | 50,71 | 50,40 | 50,71 | 0,44% | 1.024,00 |
| 11.11.2025 | 49,73 | 50,49 | 49,73 | 50,49 | 1,48% | 995,00 |
| 10.11.2025 | 50,15 | 50,27 | 49,67 | 49,76 | -0,42% | 5.792,00 |
| 07.11.2025 | 49,75 | 49,97 | 49,45 | 49,97 | 0,59% | 4.242,00 |
| 06.11.2025 | 49,65 | 50,04 | 49,65 | 49,67 | -0,54% | 3.109,00 |
| 05.11.2025 | 49,97 | 50,50 | 49,80 | 49,94 | 1,30% | 2.490,00 |
| 04.11.2025 | 49,35 | 49,66 | 49,07 | 49,30 | 1,36% | 4.507,00 |
| 03.11.2025 | 49,03 | 49,34 | 48,64 | 48,64 | -0,83% | 7.472,00 |
| 31.10.2025 | 49,40 | 49,73 | 48,82 | 49,05 | -0,95% | 5.078,00 |
| 30.10.2025 | 53,38 | 53,54 | 48,90 | 49,52 | -7,45% | 9.621,00 |
| 29.10.2025 | 54,27 | 54,27 | 53,50 | 53,50 | -1,33% | 1.023,00 |
| 28.10.2025 | 54,62 | 54,85 | 54,22 | 54,22 | -2,27% | 2.072,00 |
| 27.10.2025 | 55,51 | 55,52 | 55,48 | 55,48 | -0,41% | 180,00 |
| 24.10.2025 | 55,53 | 55,71 | 55,53 | 55,71 | 0,11% | 370,00 |
| 23.10.2025 | 55,67 | 55,67 | 55,48 | 55,65 | 0,52% | 1.279,00 |
| 22.10.2025 | 55,06 | 55,36 | 55,06 | 55,36 | 0,73% | 479,00 |
| 21.10.2025 | 55,38 | 55,87 | 54,55 | 54,96 | -0,43% | 555,00 |
| 20.10.2025 | 55,93 | 55,93 | 55,20 | 55,20 | -0,74% | 1.596,00 |
| 17.10.2025 | 54,64 | 55,61 | 54,64 | 55,61 | 1,11% | 1.465,00 |
| 16.10.2025 | 55,59 | 55,76 | 55,00 | 55,00 | -1,45% | 343,00 |
| 15.10.2025 | 56,32 | 56,40 | 55,81 | 55,81 | -0,66% | 692,00 |
| 14.10.2025 | 55,96 | 56,28 | 55,96 | 56,18 | 0,02% | 35,00 |
| 13.10.2025 | 57,22 | 57,47 | 55,90 | 56,17 | -2,31% | 1.834,00 |
| 10.10.2025 | 56,69 | 57,50 | 56,69 | 57,50 | 1,16% | 202,00 |
| 09.10.2025 | 56,16 | 56,84 | 56,16 | 56,84 | 0,51% | 506,00 |
| 08.10.2025 | 57,40 | 57,40 | 56,55 | 56,55 | -0,18% | 5.281,00 |
| 07.10.2025 | 55,71 | 56,65 | 55,71 | 56,65 | 2,18% | 1.881,00 |
| 06.10.2025 | 56,07 | 56,49 | 55,44 | 55,44 | -0,48% | 1.288,00 |
| 03.10.2025 | 56,04 | 56,56 | 55,71 | 55,71 | -0,55% | 833,00 |
| 02.10.2025 | 56,27 | 56,41 | 56,02 | 56,02 | -0,71% | 1.160,00 |
| 01.10.2025 | 56,10 | 56,42 | 56,10 | 56,42 | 0,50% | 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 |