57,080€
-0,38%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |