62,940€
3,38%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 60,97 | 63,04 | 60,78 | 62,94 | 3,42% | 316,00 |
| 22.06.2026 | 60,15 | 61,57 | 60,15 | 60,86 | 1,94% | 7.257,00 |
| 19.06.2026 | 60,35 | 60,75 | 59,70 | 59,70 | -1,00% | 11.446,00 |
| 18.06.2026 | 59,75 | 60,47 | 59,34 | 60,30 | 0,50% | 1.346,00 |
| 17.06.2026 | 60,45 | 60,59 | 59,16 | 60,00 | -0,79% | 55,00 |
| 16.06.2026 | 60,24 | 61,07 | 59,87 | 60,48 | 0,70% | 27.946,00 |
| 15.06.2026 | 60,85 | 61,31 | 59,61 | 60,06 | -3,38% | 3.025,00 |
| 12.06.2026 | 62,07 | 63,55 | 61,48 | 62,16 | 0,78% | 14.515,00 |
| 11.06.2026 | 63,39 | 63,79 | 61,63 | 61,68 | -2,65% | 4.021,00 |
| 10.06.2026 | 61,95 | 63,60 | 61,91 | 63,36 | 2,19% | 16.147,00 |
| 09.06.2026 | 61,85 | 62,68 | 60,82 | 62,00 | 0,26% | 1.967,00 |
| 08.06.2026 | 62,53 | 62,81 | 61,79 | 61,84 | -1,29% | 11.310,00 |
| 05.06.2026 | 60,83 | 63,51 | 60,70 | 62,65 | 3,04% | 420,00 |
| 04.06.2026 | 60,89 | 61,53 | 60,54 | 60,80 | 0,20% | 502,00 |
| 03.06.2026 | 59,57 | 61,42 | 59,43 | 60,68 | 1,91% | 11.066,00 |
| 02.06.2026 | 59,20 | 59,68 | 58,62 | 59,54 | 0,90% | 3.800,00 |
| 01.06.2026 | 59,78 | 60,15 | 58,83 | 59,01 | -1,12% | 3.170,00 |
| 29.05.2026 | 61,79 | 61,91 | 59,55 | 59,68 | -3,43% | 6.170,00 |
| 28.05.2026 | 62,50 | 62,63 | 61,62 | 61,80 | -0,39% | 152,00 |
| 27.05.2026 | 62,26 | 62,73 | 61,82 | 62,04 | -0,32% | 3.202,00 |
| 26.05.2026 | 63,60 | 63,80 | 61,80 | 62,24 | -1,38% | 10.241,00 |
| 25.05.2026 | 63,93 | 64,11 | 62,73 | 63,11 | -0,91% | 22,00 |
| 22.05.2026 | 63,46 | 63,88 | 63,34 | 63,69 | 0,43% | 4.678,00 |
| 21.05.2026 | 63,12 | 64,17 | 62,93 | 63,42 | 0,54% | 645,00 |
| 20.05.2026 | 64,00 | 64,13 | 62,88 | 63,08 | -1,11% | 2.939,00 |
| 19.05.2026 | 63,14 | 64,11 | 62,95 | 63,79 | 0,92% | 1.360,00 |
| 18.05.2026 | 62,56 | 63,26 | 62,40 | 63,21 | 0,51% | 1.310,00 |
| 15.05.2026 | 62,25 | 62,91 | 62,09 | 62,89 | 1,35% | 339,00 |
| 14.05.2026 | 61,20 | 62,07 | 60,69 | 62,05 | 1,54% | 24.163,00 |
| 13.05.2026 | 59,56 | 61,16 | 59,34 | 61,11 | 2,62% | 202,00 |
| 12.05.2026 | 58,43 | 60,31 | 58,41 | 59,55 | 2,20% | - |
| 11.05.2026 | 58,09 | 58,61 | 57,76 | 58,27 | 0,76% | 5.909,00 |
| 08.05.2026 | 58,98 | 59,18 | 57,79 | 57,83 | -1,72% | 880,00 |
| 07.05.2026 | 59,87 | 59,98 | 58,74 | 58,84 | -1,64% | 41.172,00 |
| 06.05.2026 | 62,11 | 62,30 | 59,71 | 59,82 | -3,92% | 7.453,00 |
| 05.05.2026 | 62,84 | 63,10 | 62,10 | 62,26 | -0,84% | 870,00 |
| 04.05.2026 | 62,87 | 63,65 | 62,31 | 62,79 | 1,36% | 1.840,00 |
| 30.04.2026 | 58,14 | 62,99 | 57,74 | 61,95 | 6,13% | 3.714,00 |
| 29.04.2026 | 57,92 | 58,69 | 57,55 | 58,37 | 0,79% | - |
| 28.04.2026 | 56,40 | 58,18 | 56,28 | 57,91 | 2,84% | 5.285,00 |
| 27.04.2026 | 57,00 | 57,05 | 55,84 | 56,31 | -1,37% | 9.872,00 |
| 24.04.2026 | 57,16 | 57,54 | 56,59 | 57,09 | -0,66% | 2.300,00 |
| 23.04.2026 | 55,62 | 57,72 | 55,36 | 57,47 | 3,31% | 1.606,00 |
| 22.04.2026 | 55,04 | 55,93 | 54,87 | 55,63 | 0,87% | - |
| 21.04.2026 | 54,89 | 55,36 | 54,50 | 55,15 | 0,60% | 1.390,00 |
| 20.04.2026 | 54,90 | 55,36 | 54,48 | 54,82 | 0,48% | 7.174,00 |
| 17.04.2026 | 55,26 | 55,30 | 54,17 | 54,56 | -1,16% | 2.706,00 |
| 16.04.2026 | 54,64 | 55,43 | 54,52 | 55,20 | 1,08% | 22.100,00 |
| 15.04.2026 | 55,72 | 55,86 | 54,51 | 54,61 | -1,92% | 1.107,00 |
| 14.04.2026 | 56,74 | 56,82 | 55,01 | 55,68 | -1,99% | 2.966,00 |
| 13.04.2026 | 57,62 | 57,75 | 56,53 | 56,81 | -0,89% | 4.230,00 |
| 10.04.2026 | 57,57 | 57,93 | 57,04 | 57,32 | -0,61% | 5.120,00 |
| 09.04.2026 | 57,12 | 57,86 | 56,34 | 57,67 | 0,70% | 2.962,00 |
| 08.04.2026 | 56,86 | 57,30 | 55,05 | 57,27 | 0,19% | 390,00 |
| 07.04.2026 | 57,60 | 58,41 | 57,08 | 57,16 | 0,25% | 4.543,00 |
| 02.04.2026 | 56,85 | 57,86 | 56,68 | 57,02 | 0,85% | 11.220,00 |
| 01.04.2026 | 57,21 | 57,36 | 54,89 | 56,54 | -0,98% | 13.160,00 |
| 31.03.2026 | 58,37 | 58,67 | 57,01 | 57,10 | -2,28% | 12.461,00 |
| 30.03.2026 | 57,78 | 58,66 | 57,59 | 58,43 | 1,28% | 6.104,00 |
| 27.03.2026 | 56,02 | 57,98 | 55,79 | 57,69 | 2,94% | 4.169,00 |
| 26.03.2026 | 55,22 | 56,38 | 55,05 | 56,05 | 1,57% | 1.675,00 |
| 25.03.2026 | 54,93 | 55,44 | 54,14 | 55,18 | -0,56% | 4.555,00 |
| 24.03.2026 | 55,71 | 56,51 | 55,38 | 55,49 | -0,02% | 872,00 |
| 23.03.2026 | 55,72 | 56,39 | 55,26 | 55,50 | -0,52% | 1.309,00 |
| 20.03.2026 | 56,35 | 56,74 | 55,47 | 55,79 | -0,79% | 1.750,00 |
| 19.03.2026 | 57,03 | 57,28 | 56,15 | 56,24 | -1,19% | 3.243,00 |
| 18.03.2026 | 58,07 | 58,29 | 56,73 | 56,91 | -1,89% | 480,00 |
| 17.03.2026 | 58,84 | 59,06 | 57,87 | 58,01 | -1,21% | 591,00 |
| 16.03.2026 | 59,17 | 59,66 | 58,69 | 58,72 | -1,31% | 2.832,00 |
| 13.03.2026 | 58,73 | 59,86 | 58,69 | 59,50 | 1,18% | 16.080,00 |
| 12.03.2026 | 57,36 | 58,83 | 56,87 | 58,80 | 2,63% | 42.003,00 |
| 11.03.2026 | 57,85 | 57,99 | 56,65 | 57,30 | -0,92% | 3.770,00 |
| 10.03.2026 | 57,71 | 57,87 | 56,97 | 57,83 | 0,30% | 2.980,00 |
| 09.03.2026 | 57,16 | 57,84 | 56,98 | 57,65 | 0,58% | 7.138,00 |
| 06.03.2026 | 57,85 | 58,05 | 56,85 | 57,32 | -0,70% | 803,00 |
| 05.03.2026 | 58,47 | 58,77 | 57,07 | 57,73 | -1,34% | 1.865,00 |
| 04.03.2026 | 59,16 | 59,34 | 58,20 | 58,51 | -1,32% | 4.639,00 |
| 03.03.2026 | 58,67 | 59,53 | 58,31 | 59,29 | 0,88% | 4.382,00 |
| 02.03.2026 | 58,60 | 59,52 | 58,28 | 58,77 | 0,55% | 1.560,00 |
| 27.02.2026 | 58,83 | 59,64 | 58,28 | 58,45 | -0,44% | 1.122,00 |
| 26.02.2026 | 58,87 | 59,35 | 58,60 | 58,71 | -0,57% | 4.688,00 |
| 25.02.2026 | 58,58 | 59,28 | 57,99 | 59,05 | 0,39% | 953,00 |
| 24.02.2026 | 58,51 | 58,82 | 57,93 | 58,82 | 0,52% | 10.450,00 |
| 23.02.2026 | 56,89 | 58,61 | 56,79 | 58,51 | 2,05% | 4.569,00 |
| 20.02.2026 | 57,83 | 57,97 | 56,62 | 57,34 | -0,76% | 3.480,00 |
| 19.02.2026 | 56,67 | 57,99 | 56,45 | 57,78 | 1,96% | 11.000,00 |
| 18.02.2026 | 56,21 | 56,96 | 56,06 | 56,67 | 0,92% | 10.395,00 |
| 17.02.2026 | 56,65 | 57,29 | 55,92 | 56,15 | -0,88% | - |
| 16.02.2026 | 56,62 | 56,70 | 55,64 | 56,65 | 0,04% | 3.744,00 |
| 13.02.2026 | 56,40 | 57,13 | 55,97 | 56,63 | 0,10% | 3.890,00 |
| 12.02.2026 | 55,60 | 56,86 | 55,23 | 56,57 | 2,02% | 1.634,00 |
| 11.02.2026 | 54,12 | 55,93 | 53,88 | 55,45 | 2,41% | 15.628,00 |
| 10.02.2026 | 54,10 | 54,41 | 53,38 | 54,15 | 0,17% | 90,00 |
| 09.02.2026 | 54,85 | 55,08 | 53,74 | 54,06 | -2,30% | 6.508,00 |
| 06.02.2026 | 55,40 | 55,74 | 54,94 | 55,33 | -0,32% | 3.752,00 |
| 05.02.2026 | 55,04 | 56,10 | 54,62 | 55,50 | 0,56% | 9.342,00 |
| 04.02.2026 | 54,22 | 55,37 | 53,90 | 55,19 | 1,90% | 6.189,00 |
| 03.02.2026 | 52,60 | 54,60 | 52,46 | 54,16 | 2,48% | 10.003,00 |
| 02.02.2026 | 52,41 | 53,10 | 52,14 | 52,85 | 1,08% | 12.786,00 |
| 30.01.2026 | 50,14 | 52,29 | 50,12 | 52,29 | 4,69% | 7.809,00 |