54,885€
-0,30%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 55,22 | 55,31 | 55,11 | 55,21 | 0,15% | - |
| 15.09.2025 | 56,42 | 56,42 | 55,07 | 55,13 | -2,91% | 90,00 |
| 12.09.2025 | 56,69 | 56,90 | 56,30 | 56,78 | 0,48% | 213,00 |
| 11.09.2025 | 56,79 | 57,00 | 56,26 | 56,51 | 0,20% | 278,00 |
| 10.09.2025 | 56,37 | 56,81 | 56,19 | 56,40 | -0,05% | 152,00 |
| 09.09.2025 | 55,95 | 56,64 | 55,39 | 56,43 | 1,37% | 20,00 |
| 08.09.2025 | 56,78 | 57,08 | 55,67 | 55,67 | -1,75% | 238,00 |
| 05.09.2025 | 57,19 | 57,28 | 56,33 | 56,66 | -0,91% | 246,00 |
| 04.09.2025 | 57,09 | 57,85 | 56,95 | 57,18 | 0,21% | 214,00 |
| 03.09.2025 | 57,61 | 57,80 | 56,57 | 57,06 | -0,90% | 200,00 |
| 02.09.2025 | 57,29 | 58,09 | 57,12 | 57,58 | 0,91% | 4,00 |
| 01.09.2025 | 57,41 | 57,62 | 57,05 | 57,06 | -0,07% | - |
| 29.08.2025 | 56,98 | 57,49 | 56,80 | 57,10 | 1,15% | 178,00 |
| 28.08.2025 | 57,13 | 57,28 | 56,20 | 56,45 | -0,98% | 2.204,00 |
| 27.08.2025 | 57,26 | 57,90 | 56,95 | 57,01 | -0,19% | 24,00 |
| 26.08.2025 | 57,61 | 58,03 | 56,84 | 57,12 | -1,09% | 70,00 |
| 25.08.2025 | 57,70 | 58,07 | 57,28 | 57,75 | 0,03% | 1.057,00 |
| 22.08.2025 | 58,40 | 59,08 | 57,47 | 57,74 | -0,99% | 530,00 |
| 21.08.2025 | 58,02 | 58,37 | 57,73 | 58,32 | 0,56% | 698,00 |
| 20.08.2025 | 57,06 | 58,18 | 56,95 | 57,99 | 1,43% | 370,00 |
| 19.08.2025 | 56,46 | 57,17 | 56,35 | 57,17 | 1,11% | 500,00 |
| 18.08.2025 | 56,29 | 57,08 | 55,11 | 56,55 | 0,53% | 373,00 |
| 15.08.2025 | 56,51 | 56,55 | 55,81 | 56,25 | -0,04% | - |
| 14.08.2025 | 55,87 | 56,55 | 55,85 | 56,27 | 0,50% | 50,00 |
| 13.08.2025 | 56,49 | 56,53 | 55,51 | 55,99 | -0,94% | 455,00 |
| 12.08.2025 | 56,57 | 57,04 | 56,23 | 56,52 | -0,19% | 30,00 |
| 11.08.2025 | 55,08 | 56,84 | 54,95 | 56,63 | 2,68% | 538,00 |
| 08.08.2025 | 54,62 | 55,21 | 54,18 | 55,15 | 1,07% | 594,00 |
| 07.08.2025 | 54,04 | 54,72 | 53,84 | 54,56 | 0,71% | 815,00 |
| 06.08.2025 | 54,21 | 54,76 | 53,83 | 54,18 | 0,31% | 1.110,00 |
| 05.08.2025 | 53,68 | 54,19 | 53,48 | 54,01 | 0,89% | 769,00 |
| 04.08.2025 | 53,73 | 53,95 | 53,19 | 53,54 | 0,28% | 200,00 |
| 01.08.2025 | 54,04 | 54,26 | 53,35 | 53,39 | -1,64% | 261,00 |
| 31.07.2025 | 53,44 | 54,55 | 53,05 | 54,28 | 0,82% | 811,00 |
| 30.07.2025 | 51,51 | 54,22 | 51,12 | 53,84 | 4,72% | 8.213,00 |
| 29.07.2025 | 50,91 | 51,74 | 50,70 | 51,41 | 1,50% | 2.184,00 |
| 28.07.2025 | 51,14 | 51,33 | 50,56 | 50,65 | -0,65% | 48,00 |
| 25.07.2025 | 50,88 | 51,13 | 50,65 | 50,98 | 0,49% | - |
| 24.07.2025 | 50,53 | 50,90 | 50,43 | 50,73 | -0,14% | 490,00 |
| 23.07.2025 | 50,69 | 50,89 | 50,33 | 50,80 | 0,45% | 886,00 |
| 22.07.2025 | 50,38 | 50,89 | 49,77 | 50,57 | 0,30% | 712,00 |
| 21.07.2025 | 49,82 | 50,56 | 49,68 | 50,42 | 0,99% | - |
| 18.07.2025 | 50,03 | 50,24 | 49,56 | 49,93 | -0,10% | 290,00 |
| 17.07.2025 | 50,64 | 51,40 | 49,63 | 49,98 | -1,18% | 6,00 |
| 16.07.2025 | 50,28 | 50,85 | 50,13 | 50,57 | 0,36% | - |
| 15.07.2025 | 49,80 | 50,52 | 49,56 | 50,39 | 1,15% | 230,00 |
| 14.07.2025 | 49,57 | 49,94 | 49,23 | 49,82 | 0,73% | 410,00 |
| 11.07.2025 | 50,01 | 50,25 | 49,26 | 49,46 | -1,18% | 57,00 |
| 10.07.2025 | 49,41 | 50,18 | 49,16 | 50,05 | 1,59% | 550,00 |
| 09.07.2025 | 50,71 | 51,00 | 48,58 | 49,27 | -2,98% | 407,00 |
| 08.07.2025 | 51,32 | 51,48 | 50,62 | 50,78 | -1,24% | - |
| 07.07.2025 | 50,50 | 51,56 | 50,41 | 51,42 | 1,81% | 50,00 |
| 04.07.2025 | 50,50 | 50,57 | 50,34 | 50,51 | -0,45% | - |
| 03.07.2025 | 50,21 | 50,78 | 50,07 | 50,74 | 1,25% | - |
| 02.07.2025 | 49,42 | 50,28 | 49,42 | 50,11 | 1,62% | 203,00 |
| 01.07.2025 | 49,75 | 50,25 | 49,28 | 49,31 | -0,86% | 391,00 |
| 30.06.2025 | 50,25 | 50,28 | 49,57 | 49,74 | -0,85% | - |
| 27.06.2025 | 50,48 | 50,51 | 49,70 | 50,17 | -0,14% | 146,00 |
| 26.06.2025 | 50,60 | 50,83 | 50,04 | 50,24 | -0,67% | 1.450,00 |
| 25.06.2025 | 51,62 | 51,84 | 50,56 | 50,58 | -1,97% | 205,00 |
| 24.06.2025 | 52,15 | 52,38 | 51,56 | 51,60 | -1,22% | - |
| 23.06.2025 | 51,72 | 52,55 | 51,70 | 52,23 | 0,72% | 401,00 |
| 20.06.2025 | 51,75 | 51,99 | 51,44 | 51,86 | 0,11% | 600,00 |
| 19.06.2025 | 51,89 | 51,95 | 51,53 | 51,80 | -0,10% | 203,00 |
| 18.06.2025 | 51,30 | 51,96 | 51,16 | 51,85 | 0,93% | 100,00 |
| 17.06.2025 | 50,94 | 51,62 | 50,55 | 51,37 | 0,94% | 114,00 |
| 16.06.2025 | 50,75 | 51,15 | 50,17 | 50,89 | -1,73% | 38,00 |
| 13.06.2025 | 51,68 | 52,41 | 51,47 | 51,79 | -0,05% | 550,00 |
| 12.06.2025 | 51,85 | 52,13 | 51,15 | 51,81 | -0,75% | 225,00 |
| 11.06.2025 | 51,20 | 52,22 | 51,00 | 52,20 | 1,81% | 420,00 |
| 10.06.2025 | 51,75 | 51,98 | 51,08 | 51,27 | -0,80% | - |
| 09.06.2025 | 51,91 | 52,09 | 51,67 | 51,69 | -0,57% | 390,00 |
| 06.06.2025 | 52,05 | 52,41 | 51,97 | 51,98 | 0,03% | 50,00 |
| 05.06.2025 | 52,04 | 52,19 | 51,28 | 51,97 | 0,00% | - |
| 04.06.2025 | 53,14 | 53,21 | 51,86 | 51,97 | -2,17% | 2,00 |
| 03.06.2025 | 52,93 | 53,46 | 52,60 | 53,12 | 0,26% | 158,00 |
| 02.06.2025 | 53,13 | 53,24 | 52,65 | 52,98 | -0,60% | 1.231,00 |
| 30.05.2025 | 52,48 | 53,41 | 52,33 | 53,30 | 1,84% | 250,00 |
| 29.05.2025 | 52,60 | 52,89 | 51,90 | 52,33 | -0,68% | 150,00 |
| 28.05.2025 | 52,45 | 52,84 | 52,45 | 52,69 | 0,14% | 12,00 |
| 27.05.2025 | 52,70 | 53,17 | 52,09 | 52,62 | -0,75% | 196,00 |
| 26.05.2025 | 52,68 | 53,57 | 52,21 | 53,01 | 0,83% | 685,00 |
| 23.05.2025 | 52,35 | 52,80 | 52,21 | 52,58 | 0,02% | 40,00 |
| 22.05.2025 | 52,47 | 52,83 | 52,06 | 52,57 | 0,10% | 243,00 |
| 21.05.2025 | 52,73 | 52,97 | 52,39 | 52,51 | -1,11% | 195,00 |
| 20.05.2025 | 52,78 | 53,39 | 52,65 | 53,10 | 0,37% | 8,00 |
| 19.05.2025 | 52,60 | 52,91 | 52,23 | 52,91 | 0,48% | 595,00 |
| 16.05.2025 | 51,90 | 52,84 | 51,79 | 52,65 | 1,51% | 162,00 |
| 15.05.2025 | 50,33 | 52,19 | 50,22 | 51,87 | 2,85% | - |
| 14.05.2025 | 50,67 | 50,75 | 49,98 | 50,43 | -0,08% | 63,00 |
| 13.05.2025 | 51,48 | 51,49 | 50,44 | 50,47 | -1,69% | 100,00 |
| 12.05.2025 | 52,94 | 53,45 | 50,80 | 51,34 | -2,76% | 549,00 |
| 09.05.2025 | 53,79 | 53,79 | 52,75 | 52,80 | -1,90% | 100,00 |
| 08.05.2025 | 54,19 | 54,23 | 53,27 | 53,82 | -0,07% | - |
| 07.05.2025 | 53,45 | 54,07 | 53,20 | 53,86 | 1,31% | 186,00 |
| 06.05.2025 | 52,78 | 53,40 | 52,25 | 53,16 | 0,48% | 257,00 |
| 05.05.2025 | 52,37 | 53,13 | 52,10 | 52,91 | 0,35% | 680,00 |
| 02.05.2025 | 52,50 | 52,81 | 51,92 | 52,72 | 1,09% | 486,00 |
| 30.04.2025 | 51,75 | 52,52 | 51,57 | 52,15 | 1,06% | - |
| 29.04.2025 | 51,17 | 52,15 | 49,43 | 51,61 | 1,29% | 20,00 |