57,725€
0,15%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,75 | 57,79 | 57,57 | 57,75 | 0,18% | - |
| 19.02.2026 | 56,81 | 57,64 | 56,81 | 57,64 | 1,66% | 501,00 |
| 18.02.2026 | 56,08 | 56,70 | 56,08 | 56,70 | -0,53% | 40,00 |
| 17.02.2026 | 56,67 | 57,00 | 56,67 | 57,00 | 0,78% | 25,00 |
| 16.02.2026 | 56,52 | 56,56 | 56,34 | 56,56 | -0,25% | 653,00 |
| 13.02.2026 | 56,25 | 56,95 | 56,25 | 56,70 | 0,12% | 1.509,00 |
| 12.02.2026 | 55,44 | 56,63 | 55,19 | 56,63 | 4,23% | 1.850,00 |
| 11.02.2026 | 54,17 | 54,45 | 54,09 | 54,33 | 0,82% | 1.212,00 |
| 10.02.2026 | 54,21 | 54,21 | 53,74 | 53,89 | -1,12% | 6.433,00 |
| 09.02.2026 | 54,78 | 54,90 | 54,50 | 54,50 | -1,66% | 1.215,00 |
| 06.02.2026 | 55,34 | 55,59 | 55,26 | 55,42 | 0,00% | 459,00 |
| 05.02.2026 | 54,90 | 56,03 | 54,80 | 55,42 | 0,02% | 7.700,00 |
| 04.02.2026 | 54,06 | 55,41 | 54,06 | 55,41 | 2,35% | 1.135,00 |
| 03.02.2026 | 52,46 | 54,14 | 52,46 | 54,14 | 2,75% | 524,00 |
| 02.02.2026 | 52,62 | 52,69 | 52,45 | 52,69 | 3,23% | 3.444,00 |
| 30.01.2026 | 50,10 | 51,04 | 50,05 | 51,04 | 2,39% | 3.990,00 |
| 29.01.2026 | 52,50 | 52,96 | 49,85 | 49,85 | -6,07% | 1.057,00 |
| 28.01.2026 | 52,74 | 53,73 | 52,74 | 53,07 | 1,09% | 5.565,00 |
| 27.01.2026 | 52,92 | 53,11 | 52,50 | 52,50 | -0,68% | 224,00 |
| 26.01.2026 | 51,99 | 52,86 | 51,99 | 52,86 | 0,99% | 750,00 |
| 23.01.2026 | 51,89 | 52,34 | 51,89 | 52,34 | 0,50% | 160,00 |
| 22.01.2026 | 52,19 | 52,37 | 52,01 | 52,08 | -0,44% | 834,00 |
| 21.01.2026 | 52,20 | 52,31 | 51,59 | 52,31 | -0,87% | 2.681,00 |
| 20.01.2026 | 52,68 | 52,77 | 52,45 | 52,77 | -0,23% | 263,00 |
| 19.01.2026 | 52,88 | 53,16 | 51,93 | 52,89 | -0,43% | 7.112,00 |
| 16.01.2026 | 52,98 | 53,12 | 52,50 | 53,12 | -0,06% | 1.717,00 |
| 15.01.2026 | 52,61 | 53,15 | 52,48 | 53,15 | 1,41% | 4.920,00 |
| 14.01.2026 | 51,37 | 52,41 | 51,37 | 52,41 | 1,81% | 816,00 |
| 13.01.2026 | 50,09 | 51,48 | 49,94 | 51,48 | 3,17% | 3.799,00 |
| 12.01.2026 | 49,18 | 49,90 | 49,18 | 49,90 | 2,66% | 1.304,00 |
| 09.01.2026 | 48,26 | 48,64 | 48,26 | 48,61 | 0,87% | 254,00 |
| 08.01.2026 | 46,64 | 48,19 | 46,64 | 48,19 | 2,36% | 27.079,00 |
| 07.01.2026 | 47,28 | 47,43 | 46,96 | 47,08 | -0,31% | 3.067,00 |
| 06.01.2026 | 48,06 | 48,14 | 47,00 | 47,22 | -1,49% | 9.165,00 |
| 05.01.2026 | 49,22 | 49,22 | 47,49 | 47,94 | -2,49% | 2.258,00 |
| 02.01.2026 | 49,34 | 49,48 | 49,00 | 49,16 | 0,33% | 5.320,00 |
| 30.12.2025 | 48,98 | 49,15 | 48,98 | 49,00 | 0,00% | 2.052,00 |
| 29.12.2025 | 49,06 | 49,17 | 48,90 | 49,00 | -1,36% | 1.581,00 |
| 23.12.2025 | 49,83 | 50,01 | 49,65 | 49,68 | -0,57% | 5.820,00 |
| 22.12.2025 | 49,90 | 49,99 | 49,47 | 49,96 | 0,48% | 4.505,00 |
| 19.12.2025 | 49,77 | 50,01 | 49,60 | 49,72 | -0,36% | 2.113,00 |
| 18.12.2025 | 50,28 | 50,54 | 49,90 | 49,90 | -0,70% | 4.770,00 |
| 17.12.2025 | 50,60 | 50,80 | 50,25 | 50,25 | -0,32% | 445,00 |
| 16.12.2025 | 50,27 | 50,43 | 50,00 | 50,41 | -0,47% | 1.015,00 |
| 15.12.2025 | 50,08 | 50,65 | 50,08 | 50,65 | 1,54% | 2.818,00 |
| 12.12.2025 | 50,03 | 50,34 | 49,75 | 49,88 | -0,19% | 4.143,00 |
| 11.12.2025 | 50,20 | 50,49 | 49,98 | 49,98 | -0,84% | 1.696,00 |
| 10.12.2025 | 49,99 | 50,44 | 49,98 | 50,40 | 0,12% | 257,00 |
| 09.12.2025 | 49,84 | 50,34 | 49,84 | 50,34 | 0,80% | 220,00 |
| 08.12.2025 | 49,85 | 49,94 | 49,55 | 49,94 | 0,22% | 4.235,00 |
| 05.12.2025 | 49,98 | 50,25 | 49,83 | 49,83 | -0,36% | 5.074,00 |
| 04.12.2025 | 50,14 | 50,22 | 50,00 | 50,01 | -0,66% | 395,00 |
| 03.12.2025 | 50,47 | 50,60 | 50,28 | 50,34 | -0,57% | 1.105,00 |
| 02.12.2025 | 51,09 | 51,09 | 50,63 | 50,63 | -0,57% | 7.078,00 |
| 01.12.2025 | 51,02 | 51,02 | 50,69 | 50,92 | 0,00% | 5.295,00 |
| 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 |