56,625€
0,10%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 52,68 | 53,05 | 49,70 | 49,94 | -5,48% | 7.006,00 |
| 28.01.2026 | 52,91 | 53,78 | 52,62 | 52,84 | -0,11% | 4.861,00 |
| 27.01.2026 | 52,98 | 53,17 | 52,37 | 52,90 | -0,27% | 7.530,00 |
| 26.01.2026 | 52,17 | 53,19 | 52,00 | 53,05 | 1,44% | 12.936,00 |
| 23.01.2026 | 52,00 | 52,49 | 51,88 | 52,29 | 0,67% | 8.216,00 |
| 22.01.2026 | 52,30 | 52,42 | 51,53 | 51,94 | -0,61% | 57.600,00 |
| 21.01.2026 | 52,18 | 52,46 | 51,40 | 52,26 | 0,18% | 1.705,00 |
| 20.01.2026 | 52,89 | 52,91 | 52,08 | 52,17 | -1,57% | 8.348,00 |
| 19.01.2026 | 52,70 | 53,51 | 51,93 | 53,00 | -0,49% | 1.665,00 |
| 16.01.2026 | 53,03 | 53,38 | 52,43 | 53,26 | 0,35% | 4.471,00 |
| 15.01.2026 | 52,72 | 53,27 | 52,50 | 53,07 | 0,51% | 6.615,00 |
| 14.01.2026 | 51,38 | 52,89 | 51,35 | 52,80 | 2,23% | 960,00 |
| 13.01.2026 | 50,10 | 51,65 | 49,88 | 51,65 | 2,95% | 5.947,00 |
| 12.01.2026 | 49,30 | 50,21 | 49,13 | 50,17 | 1,54% | 8.801,00 |
| 09.01.2026 | 48,39 | 49,47 | 48,20 | 49,41 | 3,01% | 3.804,00 |
| 08.01.2026 | 46,78 | 48,27 | 46,65 | 47,97 | 2,37% | 64.111,00 |
| 07.01.2026 | 47,24 | 47,47 | 46,84 | 46,86 | -0,63% | 5.656,00 |
| 06.01.2026 | 47,98 | 48,16 | 46,85 | 47,16 | -1,65% | 7.020,00 |
| 05.01.2026 | 49,26 | 49,26 | 47,41 | 47,95 | -1,69% | 7.205,00 |
| 02.01.2026 | 49,34 | 50,65 | 48,63 | 48,77 | -0,66% | 9.023,00 |
| 30.12.2025 | 49,00 | 49,15 | 49,00 | 49,10 | 0,19% | 58,00 |
| 29.12.2025 | 49,06 | 49,71 | 48,86 | 49,00 | -1,41% | 1.374,00 |
| 23.12.2025 | 49,89 | 50,05 | 49,56 | 49,70 | -0,59% | 177,00 |
| 22.12.2025 | 49,85 | 50,06 | 49,38 | 50,00 | 0,39% | 2.029,00 |
| 19.12.2025 | 49,96 | 50,20 | 49,55 | 49,80 | -0,62% | 978,00 |
| 18.12.2025 | 50,45 | 50,59 | 49,85 | 50,11 | -1,22% | 99,00 |
| 17.12.2025 | 50,68 | 50,84 | 50,12 | 50,73 | 0,59% | 300,00 |
| 16.12.2025 | 50,60 | 50,63 | 49,94 | 50,43 | -0,45% | 300,00 |
| 15.12.2025 | 50,16 | 50,82 | 50,04 | 50,66 | 1,57% | 175,00 |
| 12.12.2025 | 50,22 | 50,39 | 49,62 | 49,88 | -0,61% | 1.700,00 |
| 11.12.2025 | 50,30 | 50,55 | 49,84 | 50,18 | -0,29% | 610,00 |
| 10.12.2025 | 50,08 | 50,49 | 49,90 | 50,33 | 0,61% | 505,00 |
| 09.12.2025 | 49,98 | 50,38 | 49,83 | 50,02 | 0,02% | 1.362,00 |
| 08.12.2025 | 49,86 | 50,02 | 49,45 | 50,01 | 0,29% | 531,00 |
| 05.12.2025 | 50,10 | 50,32 | 49,76 | 49,87 | -0,27% | 2.720,00 |
| 04.12.2025 | 50,29 | 50,35 | 49,77 | 50,00 | -0,54% | 2.475,00 |
| 03.12.2025 | 50,68 | 50,88 | 50,05 | 50,27 | -0,75% | 504,00 |
| 02.12.2025 | 50,90 | 51,09 | 50,40 | 50,65 | -0,51% | 100,00 |
| 01.12.2025 | 51,18 | 51,51 | 50,44 | 50,91 | 0,00% | 67,00 |
| 28.11.2025 | 50,90 | 50,99 | 50,59 | 50,91 | -0,22% | 357,00 |
| 27.11.2025 | 50,61 | 51,02 | 50,47 | 51,02 | 0,89% | 41,00 |
| 26.11.2025 | 50,40 | 50,82 | 50,30 | 50,57 | 0,34% | 670,00 |
| 25.11.2025 | 49,77 | 50,53 | 49,73 | 50,40 | 1,52% | 357,00 |
| 24.11.2025 | 50,60 | 50,70 | 49,54 | 49,65 | -1,81% | 527,00 |
| 21.11.2025 | 50,54 | 51,21 | 50,31 | 50,56 | 0,08% | - |
| 20.11.2025 | 50,67 | 50,93 | 50,29 | 50,52 | -1,18% | 30,00 |
| 19.11.2025 | 50,94 | 51,14 | 50,61 | 51,13 | 0,05% | - |
| 18.11.2025 | 50,09 | 51,13 | 50,02 | 51,10 | 1,87% | 140,00 |
| 17.11.2025 | 50,16 | 50,43 | 50,04 | 50,16 | 0,53% | 485,00 |
| 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 |