49,303€
-1,26%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,68 | 50,08 | 49,43 | 49,43 | -1,00% | 3.377,00 |
| 30.06.2025 | 50,03 | 50,21 | 49,93 | 49,93 | -0,20% | 446,00 |
| 27.06.2025 | 50,33 | 50,38 | 49,88 | 50,03 | -0,44% | 2.705,00 |
| 26.06.2025 | 50,54 | 50,72 | 50,25 | 50,25 | -1,12% | 1.025,00 |
| 25.06.2025 | 51,55 | 51,82 | 50,82 | 50,82 | -1,55% | 20.558,00 |
| 24.06.2025 | 52,00 | 52,27 | 51,60 | 51,62 | -1,15% | 820,00 |
| 23.06.2025 | 51,93 | 52,22 | 51,93 | 52,22 | 1,40% | 178,00 |
| 20.06.2025 | 51,50 | 51,56 | 51,50 | 51,50 | -0,41% | 310,00 |
| 19.06.2025 | 51,83 | 51,95 | 51,71 | 51,71 | -0,17% | 400,00 |
| 18.06.2025 | 51,19 | 51,80 | 51,19 | 51,80 | 0,97% | 1.571,00 |
| 17.06.2025 | 50,79 | 51,30 | 50,79 | 51,30 | 1,18% | 790,00 |
| 16.06.2025 | 50,73 | 51,00 | 50,66 | 50,70 | -2,03% | 913,00 |
| 13.06.2025 | 51,74 | 52,22 | 51,64 | 51,75 | 0,19% | 728,00 |
| 12.06.2025 | 51,80 | 52,02 | 51,65 | 51,65 | -0,15% | 485,00 |
| 11.06.2025 | 51,22 | 51,77 | 51,19 | 51,73 | 0,88% | 882,00 |
| 10.06.2025 | 51,85 | 51,99 | 51,28 | 51,28 | -1,19% | 2.308,00 |
| 09.06.2025 | 51,92 | 51,99 | 51,86 | 51,90 | -0,78% | 6.405,00 |
| 06.06.2025 | 52,03 | 52,31 | 52,00 | 52,31 | 1,06% | 503,00 |
| 05.06.2025 | 51,88 | 52,00 | 51,53 | 51,76 | -0,27% | 560,00 |
| 04.06.2025 | 53,04 | 53,04 | 51,90 | 51,90 | -1,57% | 260,00 |
| 03.06.2025 | 52,90 | 53,26 | 52,73 | 52,73 | -0,38% | 1.036,00 |
| 02.06.2025 | 53,26 | 53,26 | 52,82 | 52,93 | -0,49% | 1.182,00 |
| 30.05.2025 | 52,36 | 53,19 | 52,36 | 53,19 | 1,62% | 403,00 |
| 29.05.2025 | 52,89 | 52,89 | 52,29 | 52,34 | -0,51% | 155,00 |
| 28.05.2025 | 52,51 | 52,76 | 52,51 | 52,61 | 0,77% | 996,00 |
| 27.05.2025 | 52,71 | 52,88 | 52,21 | 52,21 | -1,49% | 785,00 |
| 26.05.2025 | 52,49 | 53,06 | 52,49 | 53,00 | 1,18% | 75,00 |
| 23.05.2025 | 52,27 | 52,55 | 52,27 | 52,38 | -0,66% | 578,00 |
| 22.05.2025 | 52,33 | 52,73 | 52,33 | 52,73 | 0,13% | 673,00 |
| 21.05.2025 | 52,63 | 52,93 | 52,63 | 52,66 | -1,22% | 248,00 |
| 20.05.2025 | 52,76 | 53,31 | 52,76 | 53,31 | 1,48% | 550,00 |
| 19.05.2025 | 52,68 | 52,68 | 52,32 | 52,53 | -0,21% | 1.729,00 |
| 16.05.2025 | 51,69 | 52,64 | 51,69 | 52,64 | 1,19% | 782,00 |
| 15.05.2025 | 50,26 | 52,02 | 50,26 | 52,02 | 2,70% | 2.733,00 |
| 14.05.2025 | 50,64 | 50,75 | 50,01 | 50,65 | -0,41% | 907,00 |
| 13.05.2025 | 51,51 | 51,51 | 50,62 | 50,86 | -0,82% | 6.674,00 |
| 12.05.2025 | 53,05 | 53,30 | 51,28 | 51,28 | -2,86% | 1.693,00 |
| 09.05.2025 | 53,68 | 53,68 | 52,79 | 52,79 | -2,15% | 200,00 |
| 08.05.2025 | 53,96 | 54,23 | 53,32 | 53,95 | -0,07% | 355,00 |
| 07.05.2025 | 53,30 | 53,99 | 53,30 | 53,99 | 1,41% | 5.783,00 |
| 06.05.2025 | 52,79 | 53,32 | 52,70 | 53,24 | 0,70% | 12.318,00 |
| 05.05.2025 | 52,39 | 52,90 | 52,18 | 52,87 | 0,97% | 803,00 |
| 02.05.2025 | 52,37 | 52,41 | 52,04 | 52,36 | 0,31% | 487,00 |
| 30.04.2025 | 51,66 | 52,32 | 51,66 | 52,20 | 1,30% | 1.756,00 |
| 29.04.2025 | 51,18 | 51,60 | 49,47 | 51,53 | 0,70% | 1.839,00 |
| 28.04.2025 | 51,41 | 51,50 | 51,17 | 51,17 | -0,99% | 769,00 |
| 25.04.2025 | 51,70 | 51,73 | 51,68 | 51,68 | 0,29% | 380,00 |
| 24.04.2025 | 51,46 | 51,63 | 51,45 | 51,53 | 0,49% | 308,00 |
| 23.04.2025 | 51,57 | 52,01 | 51,28 | 51,28 | 0,41% | 1.255,00 |
| 22.04.2025 | 50,00 | 51,07 | 50,00 | 51,07 | -0,74% | 4.130,00 |
| 17.04.2025 | 50,59 | 51,45 | 50,36 | 51,45 | 1,88% | 268,00 |
| 16.04.2025 | 50,74 | 50,87 | 50,50 | 50,50 | -1,19% | 1.222,00 |
| 15.04.2025 | 50,28 | 51,11 | 50,28 | 51,11 | 1,21% | 268,00 |
| 14.04.2025 | 50,01 | 50,50 | 49,90 | 50,50 | 1,17% | 940,00 |
| 11.04.2025 | 50,11 | 50,11 | 49,36 | 49,92 | -0,57% | 335,00 |
| 10.04.2025 | 51,20 | 51,20 | 50,05 | 50,20 | -2,14% | 825,00 |
| 09.04.2025 | 49,71 | 51,53 | 49,12 | 51,30 | 1,79% | 1.906,00 |
| 08.04.2025 | 50,74 | 51,97 | 50,40 | 50,40 | -1,16% | 6.197,00 |
| 07.04.2025 | 48,60 | 50,99 | 47,40 | 50,99 | -1,54% | 3.883,00 |
| 04.04.2025 | 51,91 | 52,92 | 51,64 | 51,79 | -1,56% | 1.439,00 |
| 03.04.2025 | 52,25 | 52,95 | 51,25 | 52,61 | 2,43% | 1.431,00 |
| 02.04.2025 | 54,38 | 54,56 | 51,36 | 51,36 | -5,55% | 2.780,00 |
| 01.04.2025 | 55,25 | 55,73 | 54,38 | 54,38 | -1,02% | 2.495,00 |
| 31.03.2025 | 53,75 | 54,94 | 53,74 | 54,94 | 1,63% | 873,00 |
| 28.03.2025 | 53,94 | 54,13 | 53,94 | 54,06 | 0,33% | 78,00 |
| 27.03.2025 | 53,31 | 53,98 | 53,31 | 53,88 | 0,80% | 1.062,00 |
| 26.03.2025 | 52,48 | 53,45 | 52,45 | 53,45 | 1,81% | 422,00 |
| 25.03.2025 | 52,40 | 52,72 | 52,27 | 52,50 | -1,72% | 3.003,00 |
| 24.03.2025 | 53,54 | 53,54 | 53,23 | 53,42 | 0,98% | 2.179,00 |
| 21.03.2025 | 53,60 | 53,86 | 52,90 | 52,90 | -1,07% | 5.368,00 |
| 20.03.2025 | 53,31 | 53,59 | 53,31 | 53,47 | 1,33% | 362,00 |
| 19.03.2025 | 53,33 | 53,65 | 52,77 | 52,77 | -1,11% | 801,00 |
| 18.03.2025 | 53,89 | 54,09 | 53,36 | 53,36 | -1,19% | 2.299,00 |
| 17.03.2025 | 54,17 | 54,21 | 53,86 | 54,00 | -0,07% | 858,00 |
| 14.03.2025 | 53,92 | 54,04 | 53,52 | 54,04 | 0,52% | 640,00 |
| 13.03.2025 | 53,04 | 53,76 | 53,04 | 53,76 | 0,81% | 240,00 |
| 12.03.2025 | 53,37 | 53,37 | 52,77 | 53,33 | 0,43% | 3.541,00 |
| 11.03.2025 | 54,39 | 54,39 | 53,01 | 53,10 | -2,82% | 1.080,00 |
| 10.03.2025 | 53,34 | 54,98 | 53,03 | 54,64 | 2,02% | 1.913,00 |
| 07.03.2025 | 52,55 | 53,61 | 52,55 | 53,56 | 3,20% | 2.349,00 |
| 06.03.2025 | 51,69 | 52,00 | 51,41 | 51,90 | -0,40% | 1.199,00 |
| 05.03.2025 | 53,13 | 53,13 | 52,00 | 52,11 | -3,27% | 1.975,00 |
| 04.03.2025 | 54,57 | 55,44 | 53,87 | 53,87 | -0,65% | 2.829,00 |
| 03.03.2025 | 53,40 | 54,22 | 53,39 | 54,22 | 1,82% | 2.461,00 |
| 28.02.2025 | 53,06 | 53,64 | 52,87 | 53,25 | 1,02% | 997,00 |
| 27.02.2025 | 52,30 | 52,88 | 52,30 | 52,71 | -0,17% | 1.560,00 |
| 26.02.2025 | 53,24 | 53,46 | 52,80 | 52,80 | -0,94% | 752,00 |
| 25.02.2025 | 52,63 | 53,80 | 52,63 | 53,30 | 1,22% | 1.765,00 |
| 24.02.2025 | 52,69 | 52,85 | 52,49 | 52,66 | 0,04% | 3.798,00 |
| 21.02.2025 | 51,86 | 52,73 | 51,21 | 52,64 | 2,41% | 5.177,00 |
| 20.02.2025 | 50,91 | 51,40 | 50,91 | 51,40 | 0,35% | 227,00 |
| 19.02.2025 | 50,35 | 51,50 | 50,35 | 51,22 | 1,39% | 601,00 |
| 18.02.2025 | 50,70 | 51,10 | 50,25 | 50,52 | -0,77% | 6.428,00 |
| 17.02.2025 | 50,89 | 50,95 | 50,74 | 50,91 | -0,06% | 1.553,00 |
| 14.02.2025 | 51,24 | 51,33 | 50,90 | 50,94 | -0,53% | 1.980,00 |
| 13.02.2025 | 51,21 | 51,34 | 50,60 | 51,21 | -0,29% | 1.243,00 |
| 12.02.2025 | 52,02 | 52,14 | 51,36 | 51,36 | -1,12% | 286,00 |
| 11.02.2025 | 52,18 | 52,35 | 51,75 | 51,94 | 0,33% | 1.827,00 |
| 10.02.2025 | 50,97 | 51,77 | 50,97 | 51,77 | 1,93% | 627,00 |
| 07.02.2025 | 50,62 | 50,79 | 50,60 | 50,79 | 0,34% | 286,00 |