56,460€
-1,60%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 57,26 | 57,49 | 56,31 | 56,46 | -1,60% | 24.000,00 |
| 20.08.2026 | 56,57 | 57,60 | 56,17 | 57,38 | 1,43% | 17.497,00 |
| 19.08.2026 | 56,38 | 56,95 | 55,84 | 56,57 | 0,44% | 4.972,00 |
| 18.08.2026 | 55,45 | 56,54 | 55,38 | 56,32 | 1,97% | 3.789,00 |
| 17.08.2026 | 56,72 | 56,81 | 55,21 | 55,23 | -2,80% | 11.708,00 |
| 14.08.2026 | 56,60 | 57,00 | 56,01 | 56,82 | 0,64% | 22.794,00 |
| 13.08.2026 | 56,05 | 57,23 | 55,79 | 56,46 | 1,04% | 10.560,00 |
| 12.08.2026 | 56,48 | 56,61 | 55,71 | 55,88 | -0,78% | 2.350,00 |
| 11.08.2026 | 56,92 | 57,13 | 55,88 | 56,32 | -0,85% | 4.760,00 |
| 10.08.2026 | 59,16 | 59,29 | 56,68 | 56,80 | -3,89% | 7.224,00 |
| 07.08.2026 | 58,91 | 59,30 | 58,07 | 59,10 | 0,51% | 6.130,00 |
| 06.08.2026 | 59,38 | 60,07 | 58,60 | 58,80 | -0,78% | 7.800,00 |
| 05.08.2026 | 59,29 | 59,51 | 58,53 | 59,26 | 0,37% | 2.486,00 |
| 04.08.2026 | 59,34 | 59,53 | 58,61 | 59,04 | -0,44% | 1.008,00 |
| 03.08.2026 | 59,58 | 60,07 | 58,81 | 59,30 | 0,10% | 5.345,00 |
| 31.07.2026 | 59,27 | 60,65 | 58,16 | 59,24 | 0,49% | 15.915,00 |
| 30.07.2026 | 65,22 | 66,26 | 58,67 | 58,95 | -9,95% | 16.032,00 |
| 29.07.2026 | 65,62 | 66,64 | 65,16 | 65,46 | -0,30% | 2.830,00 |
| 28.07.2026 | 64,22 | 67,71 | 64,18 | 65,66 | 2,27% | 2.201,00 |
| 27.07.2026 | 63,96 | 64,47 | 63,22 | 64,20 | -0,02% | 7.676,00 |
| 24.07.2026 | 63,36 | 64,65 | 63,17 | 64,21 | 1,34% | 304,00 |
| 23.07.2026 | 63,12 | 63,92 | 62,90 | 63,36 | -0,03% | 1.680,00 |
| 22.07.2026 | 64,16 | 65,04 | 63,26 | 63,38 | -1,00% | 1.790,00 |
| 21.07.2026 | 65,15 | 65,39 | 63,93 | 64,02 | -1,84% | 4.170,00 |
| 20.07.2026 | 64,60 | 65,61 | 64,48 | 65,22 | 0,56% | 17.940,00 |
| 17.07.2026 | 63,79 | 65,81 | 63,79 | 64,86 | 1,61% | 2.882,00 |
| 16.07.2026 | 61,61 | 63,89 | 61,40 | 63,83 | 4,09% | 55.330,00 |
| 15.07.2026 | 61,32 | 62,46 | 61,19 | 61,32 | -0,20% | 9.203,00 |
| 14.07.2026 | 63,17 | 63,40 | 61,21 | 61,44 | -2,74% | - |
| 13.07.2026 | 63,51 | 63,96 | 62,69 | 63,17 | 0,51% | 21.041,00 |
| 10.07.2026 | 62,63 | 63,33 | 62,00 | 62,85 | 0,32% | 402,00 |
| 09.07.2026 | 63,88 | 64,36 | 62,43 | 62,65 | -1,68% | - |
| 08.07.2026 | 63,95 | 64,94 | 63,63 | 63,72 | -0,25% | 9.604,00 |
| 07.07.2026 | 63,07 | 64,72 | 62,72 | 63,88 | 1,62% | 710,00 |
| 06.07.2026 | 63,25 | 63,78 | 62,48 | 62,86 | -0,74% | 7.200,00 |
| 03.07.2026 | 63,63 | 63,75 | 63,25 | 63,33 | -0,44% | 2.206,00 |
| 02.07.2026 | 62,95 | 63,96 | 62,52 | 63,61 | 1,16% | 761,00 |
| 01.07.2026 | 62,87 | 63,69 | 62,42 | 62,88 | -0,13% | 450,00 |
| 30.06.2026 | 64,89 | 64,98 | 62,81 | 62,96 | -2,79% | 1.295,00 |
| 29.06.2026 | 64,79 | 64,89 | 63,94 | 64,77 | -0,02% | 1.088,00 |
| 26.06.2026 | 64,40 | 64,86 | 63,95 | 64,78 | 0,62% | 8.479,00 |
| 25.06.2026 | 63,00 | 64,70 | 62,70 | 64,38 | 1,45% | 1.550,00 |
| 24.06.2026 | 62,91 | 63,76 | 62,60 | 63,46 | 0,83% | 60,00 |
| 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 |