63,550€
-0,70%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 63,75 | 64,12 | 63,26 | 63,97 | -0,05% | 25,00 |
| 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 |
| 30.03.2026 | 57,42 | 58,60 | 57,42 | 58,60 | 1,54% | 7.790,00 |
| 27.03.2026 | 55,98 | 57,71 | 55,70 | 57,71 | 2,50% | 911,00 |
| 26.03.2026 | 55,08 | 56,30 | 55,00 | 56,30 | 1,88% | 864,00 |
| 25.03.2026 | 54,79 | 55,26 | 54,72 | 55,26 | -0,61% | 267,00 |
| 24.03.2026 | 55,50 | 56,19 | 55,43 | 55,60 | -0,34% | 1.295,00 |
| 23.03.2026 | 55,68 | 56,19 | 55,53 | 55,79 | 0,50% | 2.720,00 |
| 20.03.2026 | 56,24 | 56,53 | 55,51 | 55,51 | -1,42% | 7.376,00 |
| 19.03.2026 | 56,89 | 56,96 | 56,31 | 56,31 | -1,42% | 466,00 |
| 18.03.2026 | 58,20 | 58,27 | 57,12 | 57,12 | -1,48% | 173,00 |
| 17.03.2026 | 58,74 | 58,89 | 57,94 | 57,98 | -1,78% | 1.456,00 |
| 16.03.2026 | 59,24 | 59,60 | 58,97 | 59,03 | -1,07% | 823,00 |
| 13.03.2026 | 58,76 | 59,69 | 58,76 | 59,67 | 2,09% | 1.295,00 |
| 12.03.2026 | 57,23 | 58,45 | 57,23 | 58,45 | 2,02% | 123,00 |
| 11.03.2026 | 57,71 | 57,99 | 57,27 | 57,29 | -0,28% | 398,00 |
| 10.03.2026 | 57,66 | 57,79 | 57,37 | 57,45 | 0,63% | 1.730,00 |
| 09.03.2026 | 57,45 | 57,80 | 57,09 | 57,09 | 0,35% | 1.550,00 |
| 06.03.2026 | 57,70 | 57,90 | 56,89 | 56,89 | -2,45% | 1.401,00 |
| 05.03.2026 | 58,32 | 58,32 | 58,32 | 58,32 | -0,61% | - |
| 04.03.2026 | 59,32 | 59,32 | 58,54 | 58,68 | -0,19% | 190,00 |
| 03.03.2026 | 58,70 | 59,17 | 58,70 | 58,79 | -0,17% | 482,00 |
| 02.03.2026 | 58,95 | 59,18 | 58,65 | 58,89 | -0,10% | 2.594,00 |
| 27.02.2026 | 58,72 | 59,30 | 58,69 | 58,95 | 0,02% | 1.258,00 |
| 26.02.2026 | 59,10 | 59,24 | 58,62 | 58,94 | -0,10% | 2.424,00 |
| 25.02.2026 | 58,44 | 59,00 | 58,43 | 59,00 | 1,08% | 1.510,00 |
| 24.02.2026 | 58,42 | 58,58 | 58,11 | 58,37 | -0,12% | 256,00 |
| 23.02.2026 | 57,19 | 58,44 | 56,90 | 58,44 | 2,83% | 1.977,00 |
| 20.02.2026 | 57,57 | 57,79 | 56,83 | 56,83 | -1,41% | 1.322,00 |
| 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 |