56,300€
0,36%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 56,56 | 56,60 | 56,20 | 56,30 | 0,36% | - |
| 19.08.2026 | 56,34 | 56,38 | 55,98 | 56,10 | 0,29% | 535,00 |
| 18.08.2026 | 55,38 | 55,94 | 55,38 | 55,94 | 0,76% | 580,00 |
| 17.08.2026 | 56,62 | 56,62 | 55,52 | 55,52 | -1,73% | 393,00 |
| 14.08.2026 | 56,70 | 56,70 | 56,42 | 56,50 | -0,35% | 1.092,00 |
| 13.08.2026 | 55,86 | 56,70 | 55,86 | 56,70 | 0,67% | 1.029,00 |
| 12.08.2026 | 56,42 | 56,42 | 56,02 | 56,32 | 0,25% | 58,00 |
| 11.08.2026 | 56,84 | 57,04 | 56,18 | 56,18 | -2,47% | 1.367,00 |
| 10.08.2026 | 59,24 | 59,42 | 57,60 | 57,60 | -2,64% | 2.220,00 |
| 07.08.2026 | 58,80 | 59,18 | 58,80 | 59,16 | -0,37% | 740,00 |
| 06.08.2026 | 59,44 | 59,78 | 59,26 | 59,38 | 0,99% | 640,00 |
| 05.08.2026 | 59,08 | 59,52 | 58,62 | 58,80 | 0,00% | 220,00 |
| 04.08.2026 | 59,22 | 59,50 | 58,78 | 58,80 | -0,14% | 527,00 |
| 03.08.2026 | 59,64 | 60,06 | 58,88 | 58,88 | -1,54% | 2.800,00 |
| 31.07.2026 | 59,10 | 60,42 | 59,10 | 59,80 | 1,05% | 5.862,00 |
| 30.07.2026 | 65,26 | 66,56 | 59,10 | 59,18 | -10,82% | 1.691,00 |
| 29.07.2026 | 65,60 | 66,40 | 65,60 | 66,36 | 0,12% | 670,00 |
| 28.07.2026 | 64,16 | 67,46 | 64,16 | 66,28 | 3,72% | 1.644,00 |
| 27.07.2026 | 63,78 | 63,92 | 63,74 | 63,90 | -0,56% | 140,00 |
| 24.07.2026 | 63,44 | 64,58 | 63,44 | 64,26 | 1,26% | 191,00 |
| 23.07.2026 | 63,24 | 63,46 | 63,24 | 63,46 | 0,13% | 70,00 |
| 22.07.2026 | 63,90 | 63,90 | 63,38 | 63,38 | -1,40% | 214,00 |
| 21.07.2026 | 65,14 | 65,50 | 64,00 | 64,28 | -1,02% | 684,00 |
| 20.07.2026 | 64,82 | 65,30 | 64,64 | 64,94 | -0,18% | 1.092,00 |
| 17.07.2026 | 64,16 | 65,06 | 64,16 | 65,06 | 3,90% | 110,00 |
| 16.07.2026 | 61,46 | 62,86 | 61,46 | 62,62 | 1,92% | 325,00 |
| 15.07.2026 | 61,24 | 62,22 | 61,24 | 61,44 | -0,10% | 2.008,00 |
| 14.07.2026 | 62,98 | 63,38 | 61,50 | 61,50 | -2,32% | 803,00 |
| 13.07.2026 | 63,26 | 63,26 | 62,94 | 62,96 | 0,80% | 811,00 |
| 10.07.2026 | 62,52 | 62,52 | 62,08 | 62,46 | -0,92% | 70,00 |
| 09.07.2026 | 63,60 | 63,74 | 63,04 | 63,04 | -1,50% | 515,00 |
| 08.07.2026 | 64,02 | 64,28 | 64,00 | 64,00 | 0,16% | 816,00 |
| 07.07.2026 | 63,00 | 64,44 | 63,00 | 63,90 | 2,24% | 125,00 |
| 06.07.2026 | 62,94 | 63,26 | 62,50 | 62,50 | -2,62% | 1.261,00 |
| 03.07.2026 | 63,44 | 64,18 | 63,14 | 64,18 | 1,36% | 643,00 |
| 02.07.2026 | 62,90 | 63,32 | 62,72 | 63,32 | 0,38% | 434,00 |
| 01.07.2026 | 62,94 | 63,08 | 62,94 | 63,08 | -1,56% | 292,00 |
| 30.06.2026 | 64,90 | 64,98 | 64,08 | 64,08 | -0,53% | 1.502,00 |
| 29.06.2026 | 64,56 | 64,56 | 64,02 | 64,42 | 0,22% | 840,00 |
| 26.06.2026 | 64,66 | 64,66 | 64,18 | 64,28 | 0,03% | 294,00 |
| 25.06.2026 | 62,94 | 64,26 | 62,94 | 64,26 | 1,84% | 278,00 |
| 24.06.2026 | 62,94 | 63,34 | 62,54 | 63,10 | 1,06% | 1.455,00 |
| 23.06.2026 | 61,02 | 62,44 | 61,02 | 62,44 | 3,00% | 100,00 |
| 22.06.2026 | 59,54 | 60,62 | 59,54 | 60,62 | -0,75% | 758,00 |
| 19.06.2026 | 60,36 | 61,08 | 59,98 | 61,08 | 1,87% | 345,00 |
| 18.06.2026 | 59,50 | 60,12 | 59,50 | 59,96 | 0,44% | 360,00 |
| 17.06.2026 | 60,56 | 60,56 | 59,56 | 59,70 | -1,09% | 1.324,00 |
| 16.06.2026 | 60,16 | 60,72 | 60,08 | 60,36 | -0,03% | 1.060,00 |
| 15.06.2026 | 60,92 | 61,26 | 60,20 | 60,38 | -2,77% | 1.715,00 |
| 12.06.2026 | 61,92 | 62,72 | 61,82 | 62,10 | -1,58% | 3.265,00 |
| 11.06.2026 | 63,16 | 63,54 | 63,10 | 63,10 | -0,44% | 570,00 |
| 10.06.2026 | 61,86 | 63,38 | 61,86 | 63,38 | 4,00% | 220,00 |
| 09.06.2026 | 61,68 | 61,98 | 60,94 | 60,94 | -2,18% | 213,00 |
| 08.06.2026 | 62,46 | 62,46 | 62,06 | 62,30 | -0,83% | 589,00 |
| 05.06.2026 | 60,78 | 62,90 | 60,62 | 62,82 | 3,49% | 6.933,00 |
| 04.06.2026 | 60,70 | 61,30 | 60,70 | 60,70 | -0,36% | 850,00 |
| 03.06.2026 | 59,56 | 60,92 | 59,56 | 60,92 | 2,49% | 3.364,00 |
| 02.06.2026 | 59,38 | 59,44 | 58,58 | 59,44 | 0,75% | 694,00 |
| 01.06.2026 | 59,58 | 59,80 | 59,00 | 59,00 | -1,27% | 1.301,00 |
| 29.05.2026 | 61,70 | 62,02 | 59,76 | 59,76 | -3,61% | 8.075,00 |
| 28.05.2026 | 62,36 | 62,36 | 62,00 | 62,00 | -0,35% | 10,00 |
| 27.05.2026 | 62,10 | 62,48 | 61,98 | 62,22 | 0,16% | 935,00 |
| 26.05.2026 | 63,28 | 63,44 | 62,12 | 62,12 | -1,77% | 513,00 |
| 25.05.2026 | 63,72 | 63,72 | 63,24 | 63,24 | -0,82% | 117,00 |
| 22.05.2026 | 63,40 | 63,76 | 63,40 | 63,76 | -0,06% | 562,00 |
| 21.05.2026 | 62,96 | 63,80 | 62,96 | 63,80 | 1,27% | 1.371,00 |
| 20.05.2026 | 63,96 | 63,96 | 63,00 | 63,00 | -1,22% | 402,00 |
| 19.05.2026 | 63,22 | 64,00 | 63,20 | 63,78 | 0,85% | 2.401,00 |
| 18.05.2026 | 62,92 | 63,24 | 62,60 | 63,24 | 0,96% | 678,00 |
| 15.05.2026 | 62,60 | 62,64 | 62,18 | 62,64 | 1,10% | 1.124,00 |
| 14.05.2026 | 61,10 | 62,00 | 60,78 | 61,96 | 2,28% | 5.115,00 |
| 13.05.2026 | 59,50 | 60,58 | 59,40 | 60,58 | 0,73% | 683,00 |
| 12.05.2026 | 58,40 | 60,14 | 58,40 | 60,14 | 3,69% | 1.291,00 |
| 11.05.2026 | 58,08 | 58,16 | 57,86 | 58,00 | -1,13% | 8.959,00 |
| 08.05.2026 | 58,74 | 58,86 | 58,66 | 58,66 | -0,61% | 2.345,00 |
| 07.05.2026 | 59,52 | 59,92 | 59,02 | 59,02 | -2,38% | 1.225,00 |
| 06.05.2026 | 62,02 | 62,02 | 60,18 | 60,46 | -3,79% | 2.129,00 |
| 05.05.2026 | 62,62 | 63,00 | 62,20 | 62,84 | 0,38% | 1.685,00 |
| 04.05.2026 | 62,60 | 63,34 | 62,52 | 62,60 | 0,77% | 3.585,00 |
| 30.04.2026 | 58,02 | 62,46 | 57,96 | 62,12 | 6,19% | 3.027,00 |
| 29.04.2026 | 57,72 | 58,50 | 57,72 | 58,50 | 1,11% | 308,00 |
| 28.04.2026 | 56,36 | 58,00 | 56,36 | 57,86 | 2,73% | 6.245,00 |
| 27.04.2026 | 57,00 | 57,00 | 56,32 | 56,32 | -1,02% | 1.130,00 |
| 24.04.2026 | 57,04 | 57,22 | 56,90 | 56,90 | -0,70% | 1.543,00 |
| 23.04.2026 | 55,58 | 57,30 | 55,58 | 57,30 | 2,69% | 1.360,00 |
| 22.04.2026 | 54,80 | 55,80 | 54,80 | 55,80 | 1,16% | 570,00 |
| 21.04.2026 | 54,82 | 55,16 | 54,72 | 55,16 | 1,14% | 1.028,00 |
| 20.04.2026 | 54,54 | 54,86 | 54,54 | 54,54 | -0,18% | 1.496,00 |
| 17.04.2026 | 55,08 | 55,28 | 54,36 | 54,64 | -0,26% | 5.722,00 |
| 16.04.2026 | 54,62 | 55,34 | 54,58 | 54,78 | -0,29% | 510,00 |
| 15.04.2026 | 55,60 | 55,80 | 54,76 | 54,94 | -0,72% | 563,00 |
| 14.04.2026 | 56,66 | 56,84 | 55,34 | 55,34 | -2,54% | 903,00 |
| 13.04.2026 | 57,72 | 57,72 | 56,78 | 56,78 | -1,39% | 653,00 |
| 10.04.2026 | 57,58 | 57,58 | 57,58 | 57,58 | 0,56% | 200,00 |
| 09.04.2026 | 57,12 | 57,26 | 57,02 | 57,26 | 1,42% | 653,00 |
| 08.04.2026 | 56,62 | 57,04 | 55,36 | 56,46 | -2,52% | 1.228,00 |
| 07.04.2026 | 57,68 | 58,30 | 57,68 | 57,92 | 2,37% | 825,00 |
| 02.04.2026 | 56,53 | 56,58 | 56,53 | 56,58 | -0,33% | 20,00 |
| 01.04.2026 | 57,08 | 57,08 | 56,52 | 56,77 | -1,63% | 576,00 |
| 31.03.2026 | 58,36 | 58,56 | 57,71 | 57,71 | -1,52% | 1.280,00 |