52,970€
-1,76%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 51,38 | 51,70 | 50,69 | 50,95 | -0,68% | 40,00 |
| 25.04.2025 | 51,76 | 51,97 | 50,95 | 51,30 | -0,49% | 569,00 |
| 24.04.2025 | 51,53 | 51,85 | 51,19 | 51,56 | -0,22% | 10.420,00 |
| 23.04.2025 | 51,80 | 52,16 | 50,96 | 51,67 | 0,36% | 380,00 |
| 22.04.2025 | 49,98 | 51,63 | 49,98 | 51,49 | 0,73% | 775,00 |
| 17.04.2025 | 50,81 | 51,52 | 50,43 | 51,11 | 1,65% | 550,00 |
| 16.04.2025 | 50,61 | 51,34 | 50,11 | 50,28 | -1,37% | - |
| 15.04.2025 | 50,31 | 51,30 | 50,25 | 50,98 | 1,33% | 530,00 |
| 14.04.2025 | 50,05 | 50,67 | 49,62 | 50,31 | 0,64% | 380,00 |
| 11.04.2025 | 50,32 | 50,53 | 49,17 | 49,99 | -0,67% | 400,00 |
| 10.04.2025 | 51,31 | 51,73 | 49,59 | 50,33 | -2,29% | 1.302,00 |
| 09.04.2025 | 49,95 | 52,11 | 48,78 | 51,51 | 1,43% | 2.890,00 |
| 08.04.2025 | 50,74 | 52,13 | 50,30 | 50,78 | -0,43% | 1.062,00 |
| 07.04.2025 | 48,85 | 51,39 | 47,35 | 51,00 | -0,49% | 2.517,00 |
| 04.04.2025 | 51,90 | 53,32 | 50,94 | 51,25 | -2,21% | 4.624,00 |
| 03.04.2025 | 51,75 | 53,43 | 51,08 | 52,41 | -0,42% | 310,00 |
| 02.04.2025 | 54,40 | 54,76 | 51,34 | 52,63 | -3,43% | 2.500,00 |
| 01.04.2025 | 55,28 | 55,82 | 54,26 | 54,50 | -1,83% | - |
| 31.03.2025 | 53,65 | 55,64 | 53,38 | 55,52 | 3,38% | 860,00 |
| 28.03.2025 | 53,98 | 54,30 | 53,41 | 53,70 | -0,44% | 100,00 |
| 27.03.2025 | 53,41 | 54,24 | 53,36 | 53,94 | 0,47% | 200,00 |
| 26.03.2025 | 52,55 | 53,88 | 52,48 | 53,69 | 2,14% | 340,00 |
| 25.03.2025 | 52,46 | 52,79 | 51,99 | 52,57 | -1,60% | 338,00 |
| 24.03.2025 | 53,65 | 53,65 | 52,98 | 53,42 | 0,46% | 230,00 |
| 21.03.2025 | 53,59 | 53,84 | 52,71 | 53,18 | -0,66% | 60,00 |
| 20.03.2025 | 53,43 | 53,78 | 53,29 | 53,53 | 0,66% | 94,00 |
| 19.03.2025 | 53,42 | 53,71 | 52,80 | 53,18 | -0,33% | 577,00 |
| 18.03.2025 | 53,88 | 54,28 | 53,26 | 53,36 | -1,01% | 285,00 |
| 17.03.2025 | 54,06 | 54,37 | 53,75 | 53,90 | -0,36% | 415,00 |
| 14.03.2025 | 54,12 | 54,32 | 53,32 | 54,10 | 0,21% | 510,00 |
| 13.03.2025 | 53,18 | 54,27 | 53,07 | 53,98 | 1,68% | 747,00 |
| 12.03.2025 | 53,50 | 53,62 | 52,63 | 53,09 | -0,39% | 2.327,00 |
| 11.03.2025 | 54,38 | 54,42 | 52,95 | 53,30 | -2,24% | 10.702,00 |
| 10.03.2025 | 53,35 | 55,11 | 53,02 | 54,52 | 2,37% | 2.529,00 |
| 07.03.2025 | 52,72 | 53,86 | 52,35 | 53,26 | 0,79% | 255,00 |
| 06.03.2025 | 51,83 | 53,04 | 51,29 | 52,84 | 1,93% | 402,00 |
| 05.03.2025 | 53,40 | 53,41 | 51,69 | 51,84 | -2,31% | 1.140,00 |
| 04.03.2025 | 54,74 | 55,56 | 53,04 | 53,07 | -2,98% | 1.380,00 |
| 03.03.2025 | 53,55 | 54,87 | 53,08 | 54,70 | 2,02% | 3.396,00 |
| 28.02.2025 | 52,99 | 53,86 | 52,68 | 53,61 | 1,24% | 824,00 |
| 27.02.2025 | 52,48 | 53,16 | 52,27 | 52,96 | 1,21% | 1.461,00 |
| 26.02.2025 | 53,49 | 53,80 | 52,14 | 52,32 | -1,74% | 560,00 |
| 25.02.2025 | 52,79 | 53,86 | 52,65 | 53,25 | 0,86% | 426,00 |
| 24.02.2025 | 52,75 | 53,24 | 52,40 | 52,79 | 0,30% | 140,00 |
| 21.02.2025 | 51,85 | 52,85 | 51,27 | 52,63 | 1,72% | 220,00 |
| 20.02.2025 | 50,88 | 51,82 | 50,71 | 51,74 | 1,13% | 777,00 |
| 19.02.2025 | 50,52 | 51,64 | 50,36 | 51,16 | 1,43% | 192,00 |
| 18.02.2025 | 50,76 | 51,20 | 50,21 | 50,44 | -0,88% | 684,00 |
| 17.02.2025 | 50,90 | 51,07 | 50,71 | 50,89 | 0,19% | 1.111,00 |
| 14.02.2025 | 51,27 | 51,40 | 50,79 | 50,80 | -0,91% | 20,00 |
| 13.02.2025 | 51,29 | 51,38 | 50,39 | 51,26 | -0,14% | 2.492,00 |
| 12.02.2025 | 52,14 | 52,14 | 51,16 | 51,33 | -1,27% | 801,00 |
| 11.02.2025 | 52,18 | 52,30 | 51,60 | 51,99 | -0,51% | 1.150,00 |
| 10.02.2025 | 51,13 | 52,26 | 50,93 | 52,26 | 2,50% | 786,00 |
| 07.02.2025 | 50,68 | 51,32 | 50,53 | 50,98 | 0,63% | 730,00 |
| 06.02.2025 | 50,51 | 51,54 | 50,48 | 50,66 | 0,22% | 5.372,00 |
| 05.02.2025 | 50,51 | 50,86 | 50,27 | 50,55 | -0,22% | 580,00 |
| 04.02.2025 | 51,20 | 51,25 | 50,30 | 50,66 | -1,36% | 2.326,00 |
| 03.02.2025 | 50,75 | 51,44 | 50,40 | 51,36 | 2,03% | 3.165,00 |
| 31.01.2025 | 49,72 | 50,41 | 49,45 | 50,34 | 1,64% | 1.564,00 |
| 30.01.2025 | 49,93 | 50,69 | 48,07 | 49,53 | -2,10% | 1.272,00 |
| 29.01.2025 | 50,50 | 51,09 | 50,36 | 50,59 | 0,33% | 435,00 |
| 28.01.2025 | 51,07 | 52,09 | 50,05 | 50,43 | -0,87% | 45,00 |
| 27.01.2025 | 49,47 | 51,29 | 49,42 | 50,87 | 2,55% | 1.200,00 |
| 24.01.2025 | 48,97 | 49,79 | 48,53 | 49,60 | 0,82% | 60,00 |
| 23.01.2025 | 48,80 | 49,31 | 48,75 | 49,20 | 0,87% | 932,00 |
| 22.01.2025 | 49,41 | 49,55 | 48,60 | 48,78 | -1,23% | 716,00 |
| 21.01.2025 | 50,53 | 50,53 | 49,11 | 49,38 | -1,96% | 1.270,00 |
| 20.01.2025 | 50,40 | 50,80 | 50,32 | 50,37 | -0,20% | 410,00 |
| 17.01.2025 | 49,78 | 50,61 | 49,56 | 50,47 | 1,57% | 673,00 |
| 16.01.2025 | 49,85 | 49,99 | 49,41 | 49,69 | 0,26% | 585,00 |
| 15.01.2025 | 49,89 | 50,16 | 49,10 | 49,56 | -0,58% | 201,00 |
| 14.01.2025 | 49,76 | 49,91 | 49,40 | 49,85 | 0,14% | 1.720,00 |
| 13.01.2025 | 49,71 | 50,05 | 49,50 | 49,78 | 0,23% | 1.720,00 |
| 10.01.2025 | 49,97 | 50,48 | 49,36 | 49,66 | -0,67% | 336,00 |
| 09.01.2025 | 50,07 | 50,10 | 49,74 | 50,00 | 0,23% | 1.965,00 |
| 08.01.2025 | 49,90 | 50,18 | 49,47 | 49,88 | 0,26% | 502,00 |
| 07.01.2025 | 50,14 | 50,47 | 49,73 | 49,75 | -0,81% | 2.195,00 |
| 06.01.2025 | 51,59 | 51,64 | 50,05 | 50,16 | -2,72% | 5.250,00 |
| 03.01.2025 | 51,53 | 51,60 | 50,95 | 51,56 | 0,75% | 60,00 |
| 02.01.2025 | 50,68 | 51,60 | 50,43 | 51,18 | 2,24% | 1.311,00 |
| 30.12.2024 | 50,29 | 50,33 | 50,03 | 50,06 | -0,39% | 220,00 |
| 27.12.2024 | 50,54 | 50,85 | 49,96 | 50,25 | -2,42% | 3.536,00 |
| 23.12.2024 | 51,84 | 52,04 | 50,96 | 51,50 | -0,20% | 1.060,00 |
| 20.12.2024 | 51,12 | 51,61 | 50,66 | 51,60 | 0,94% | 9.069,00 |
| 19.12.2024 | 51,48 | 51,70 | 51,10 | 51,12 | -0,45% | 390,00 |
| 18.12.2024 | 51,58 | 52,00 | 51,14 | 51,35 | -0,52% | - |
| 17.12.2024 | 52,12 | 52,47 | 51,43 | 51,62 | -0,86% | 520,00 |
| 16.12.2024 | 52,28 | 52,61 | 52,04 | 52,07 | -0,49% | 423,00 |
| 13.12.2024 | 52,54 | 52,68 | 52,02 | 52,33 | -0,12% | 355,00 |
| 12.12.2024 | 52,17 | 52,56 | 51,40 | 52,39 | 0,49% | 500,00 |
| 11.12.2024 | 52,73 | 53,32 | 52,06 | 52,14 | -1,13% | 1.040,00 |