49,895€
-0,73%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 49,67 | 50,19 | 49,36 | 49,90 | 0,34% | 300,00 |
| 13.11.2025 | 50,24 | 50,26 | 49,55 | 49,73 | -1,08% | - |
| 12.11.2025 | 50,55 | 50,74 | 50,09 | 50,27 | -0,28% | - |
| 11.11.2025 | 49,86 | 50,67 | 49,77 | 50,41 | 1,39% | 972,00 |
| 10.11.2025 | 50,17 | 50,34 | 49,57 | 49,72 | -0,10% | 534,00 |
| 07.11.2025 | 49,73 | 50,25 | 49,40 | 49,77 | 0,35% | 110,00 |
| 06.11.2025 | 49,75 | 50,13 | 49,31 | 49,60 | -0,22% | 98,00 |
| 05.11.2025 | 49,96 | 50,64 | 49,57 | 49,71 | -0,07% | 335,00 |
| 04.11.2025 | 49,55 | 50,00 | 49,15 | 49,74 | 1,07% | 192,00 |
| 03.11.2025 | 48,97 | 49,48 | 48,74 | 49,22 | 0,68% | 983,00 |
| 31.10.2025 | 49,43 | 50,31 | 48,89 | 48,89 | -1,50% | 1.215,00 |
| 30.10.2025 | 53,58 | 53,75 | 48,84 | 49,63 | -7,25% | 1.589,00 |
| 29.10.2025 | 54,40 | 54,50 | 53,38 | 53,51 | -1,38% | 1.855,00 |
| 28.10.2025 | 54,72 | 54,91 | 54,21 | 54,26 | -0,75% | 20,00 |
| 27.10.2025 | 55,60 | 55,65 | 54,60 | 54,67 | -1,88% | 270,00 |
| 24.10.2025 | 55,74 | 55,86 | 55,30 | 55,72 | 0,34% | 48,00 |
| 23.10.2025 | 55,50 | 55,85 | 55,33 | 55,53 | 0,25% | 56,00 |
| 22.10.2025 | 54,97 | 55,63 | 54,90 | 55,39 | -0,27% | 550,00 |
| 21.10.2025 | 55,44 | 55,96 | 54,26 | 55,54 | 0,73% | 10,00 |
| 20.10.2025 | 55,96 | 55,99 | 55,01 | 55,14 | -0,81% | 242,00 |
| 17.10.2025 | 54,98 | 55,76 | 54,59 | 55,59 | 0,29% | 218,00 |
| 16.10.2025 | 55,68 | 55,88 | 54,85 | 55,43 | -0,45% | 209,00 |
| 15.10.2025 | 56,37 | 56,47 | 55,68 | 55,68 | -0,59% | 56,00 |
| 14.10.2025 | 56,02 | 56,86 | 55,67 | 56,01 | 0,02% | 90,00 |
| 13.10.2025 | 57,36 | 57,42 | 55,90 | 56,00 | -2,20% | - |
| 10.10.2025 | 56,88 | 57,83 | 56,67 | 57,26 | 0,40% | - |
| 09.10.2025 | 56,27 | 57,12 | 56,27 | 57,03 | 1,46% | 180,00 |
| 08.10.2025 | 57,40 | 57,41 | 56,13 | 56,21 | -1,23% | 2.122,00 |
| 07.10.2025 | 55,78 | 57,20 | 55,57 | 56,91 | 2,28% | 266,00 |
| 06.10.2025 | 56,12 | 56,42 | 55,31 | 55,64 | -0,47% | 76,00 |
| 03.10.2025 | 56,26 | 56,47 | 55,56 | 55,90 | -0,27% | 528,00 |
| 02.10.2025 | 56,50 | 56,80 | 55,96 | 56,05 | -0,67% | 30,00 |
| 01.10.2025 | 56,13 | 56,57 | 55,96 | 56,43 | 1,11% | 70,00 |
| 30.09.2025 | 55,91 | 56,37 | 55,79 | 55,81 | -0,09% | 92,00 |
| 29.09.2025 | 56,16 | 56,27 | 55,45 | 55,86 | -0,14% | 6,00 |
| 26.09.2025 | 55,85 | 56,31 | 55,71 | 55,94 | -0,04% | 300,00 |
| 25.09.2025 | 55,43 | 56,44 | 55,31 | 55,96 | 0,96% | 50,00 |
| 24.09.2025 | 55,16 | 55,70 | 54,93 | 55,43 | 1,19% | 150,00 |
| 23.09.2025 | 54,14 | 54,93 | 53,97 | 54,78 | 1,22% | 80,00 |
| 22.09.2025 | 55,25 | 55,30 | 53,80 | 54,12 | -1,42% | 854,00 |
| 19.09.2025 | 54,36 | 55,27 | 54,32 | 54,90 | 0,26% | 75,00 |
| 18.09.2025 | 55,75 | 55,81 | 54,26 | 54,76 | -0,53% | 1.180,00 |
| 17.09.2025 | 54,67 | 55,42 | 54,59 | 55,05 | 1,12% | 280,00 |
| 16.09.2025 | 55,22 | 55,31 | 54,24 | 54,44 | -1,24% | 1.276,00 |
| 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% | - |