Altria Group Inc.
[WKN: 200417 | ISIN: US02209S1033]
Aktienkurse
59,429$ 0,20%
Echtzeit-Aktienkurs Altria Group Inc.
Bid: Ask:

Aktienkurse zur Altria Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.06.2025 60,35 60,41 59,18 59,31 -1,76% 7.602.569,00
03.06.2025 60,54 60,88 59,83 60,37 -0,43% 6.785.192,00
02.06.2025 60,47 60,64 60,15 60,63 0,03% 6.413.392,00
30.05.2025 59,52 60,62 59,50 60,61 1,90% 12.772.847,00
29.05.2025 59,20 59,56 58,89 59,48 0,00% 5.322.182,00
28.05.2025 59,60 59,73 59,34 59,48 -0,23% 4.767.097,00
27.05.2025 59,72 59,78 59,14 59,62 -0,20% 5.216.182,00
23.05.2025 59,63 59,81 59,26 59,74 0,74% 4.863.065,00
22.05.2025 59,40 59,59 58,74 59,30 -0,25% 5.789.175,00
21.05.2025 59,93 59,95 59,38 59,45 -0,75% 7.614.271,00
20.05.2025 59,44 60,09 59,40 59,90 0,72% 5.820.122,00
19.05.2025 59,00 59,48 58,79 59,47 0,98% 6.318.310,00
16.05.2025 58,20 58,95 58,08 58,89 1,43% 5.927.748,00
15.05.2025 56,65 58,35 56,63 58,06 3,07% 8.851.054,00
14.05.2025 56,32 56,73 56,06 56,33 -0,25% 9.070.560,00
13.05.2025 56,96 56,97 56,31 56,47 -0,84% 11.410.606,00
12.05.2025 58,27 58,27 56,52 56,95 -4,17% 16.278.627,00
09.05.2025 60,12 60,16 59,36 59,43 -1,61% 5.747.703,00
08.05.2025 60,40 60,98 60,09 60,40 -0,84% 7.904.387,00
07.05.2025 60,50 61,26 60,37 60,91 0,71% 9.190.293,00
06.05.2025 59,92 60,62 59,85 60,48 1,02% 6.527.440,00
05.05.2025 59,74 60,05 59,12 59,87 0,44% 6.655.993,00
02.05.2025 59,36 59,72 59,05 59,61 0,51% 7.027.455,00
01.05.2025 59,00 59,56 58,61 59,31 0,27% 9.436.834,00
30.04.2025 59,12 59,66 58,58 59,15 0,65% 13.422.326,00
29.04.2025 57,00 59,44 56,81 58,77 1,00% 12.724.159,00
28.04.2025 58,25 58,78 57,87 58,19 -0,12% 8.849.756,00
25.04.2025 58,75 58,93 57,95 58,26 -0,77% 5.680.267,00
24.04.2025 58,56 58,78 58,23 58,71 0,26% 6.053.698,00
23.04.2025 58,52 58,93 57,95 58,56 -0,44% 8.942.486,00
22.04.2025 57,81 59,00 57,78 58,82 2,06% 9.475.178,00
21.04.2025 58,30 58,45 57,02 57,63 -0,91% 6.727.895,00
17.04.2025 57,48 58,52 57,44 58,16 1,55% 8.765.656,00
16.04.2025 57,99 58,19 57,06 57,27 -0,43% 8.526.121,00
15.04.2025 57,58 57,90 57,17 57,52 0,68% 6.384.039,00
14.04.2025 56,76 57,51 56,43 57,13 0,85% 9.782.597,00
11.04.2025 56,56 56,94 55,93 56,65 0,48% 9.760.322,00
10.04.2025 56,53 56,77 55,51 56,38 0,04% 13.148.022,00
09.04.2025 55,06 57,15 54,94 56,36 1,44% 15.940.617,00
08.04.2025 56,44 56,97 55,08 55,56 -0,18% 12.315.632,00
07.04.2025 53,00 56,17 52,82 55,66 -0,73% 16.833.086,00
04.04.2025 57,65 58,83 55,81 56,07 -3,14% 16.332.996,00
03.04.2025 58,00 59,24 57,77 57,89 1,35% 14.319.777,00
02.04.2025 58,78 58,92 55,71 57,12 -2,84% 20.160.974,00
01.04.2025 59,92 60,10 58,50 58,79 -2,05% 19.150.212,00
31.03.2025 58,45 60,18 58,45 60,02 3,22% 17.337.292,00
28.03.2025 58,50 58,56 57,76 58,15 -0,26% 10.396.619,00
27.03.2025 57,86 58,48 57,86 58,30 0,95% 8.520.129,00
26.03.2025 56,68 57,93 56,68 57,75 1,83% 9.462.688,00
25.03.2025 56,50 56,79 56,23 56,71 -1,63% 10.378.332,00
24.03.2025 57,57 57,87 57,39 57,65 0,09% 11.954.814,00
21.03.2025 58,13 58,13 57,07 57,60 -0,84% 33.837.070,00
20.03.2025 57,98 58,21 57,75 58,09 0,24% 7.209.443,00
19.03.2025 58,28 58,40 57,59 57,95 -0,67% 8.505.018,00
18.03.2025 58,90 59,25 58,30 58,34 -0,95% 8.524.430,00
17.03.2025 59,08 59,32 58,70 58,90 -0,02% 8.567.849,00
14.03.2025 58,15 59,11 58,15 58,91 0,61% 8.370.834,00
13.03.2025 58,12 58,87 58,01 58,55 1,28% 8.911.652,00
12.03.2025 57,86 58,07 57,31 57,81 -0,58% 8.390.425,00
11.03.2025 58,80 58,90 57,87 58,15 -1,42% 12.040.063,00
10.03.2025 58,00 59,67 57,99 58,99 2,08% 16.149.945,00
07.03.2025 56,85 58,55 56,80 57,79 1,37% 12.645.215,00
06.03.2025 56,10 57,22 55,53 57,01 1,89% 9.487.743,00
05.03.2025 56,15 56,60 55,79 55,95 -0,62% 7.413.221,00
04.03.2025 57,81 58,59 56,26 56,30 -1,76% 16.801.928,00
03.03.2025 55,80 57,49 55,79 57,31 2,61% 10.433.762,00
28.02.2025 55,55 56,09 55,27 55,85 1,40% 9.822.161,00
27.02.2025 54,75 55,30 54,57 55,08 0,42% 6.354.212,00
26.02.2025 55,71 56,07 54,67 54,85 -2,05% 7.723.345,00
25.02.2025 55,36 56,59 55,36 56,00 1,36% 12.158.617,00
24.02.2025 55,16 55,73 54,81 55,25 0,36% 11.372.977,00
21.02.2025 54,33 55,29 54,31 55,05 1,33% 8.820.194,00
20.02.2025 53,03 54,41 53,00 54,33 1,86% 6.734.307,00
19.02.2025 53,04 53,75 52,46 53,34 1,12% 6.780.730,00
18.02.2025 53,30 53,30 52,53 52,75 -1,10% 8.266.730,00
17.02.2025 53,32 53,35 53,30 53,33 0,08% -
14.02.2025 53,57 53,85 53,28 53,29 -0,62% 4.564.908,00
13.02.2025 53,33 53,73 52,40 53,62 0,52% 6.379.331,00
12.02.2025 53,65 53,88 53,18 53,34 -0,95% 4.829.405,00
11.02.2025 53,84 53,94 53,31 53,85 0,02% 5.172.683,00
10.02.2025 52,72 53,87 52,72 53,84 2,24% 5.778.646,00
07.02.2025 52,77 53,06 52,43 52,66 0,04% 5.531.130,00
06.02.2025 53,38 53,50 52,37 52,64 0,11% 6.968.107,00
05.02.2025 52,92 52,92 52,41 52,58 -0,08% 5.166.509,00
04.02.2025 53,00 53,00 52,01 52,62 -0,44% 6.876.333,00
03.02.2025 51,99 52,94 51,85 52,85 1,19% 8.428.458,00
31.01.2025 51,30 52,46 51,30 52,23 1,34% 9.555.360,00
30.01.2025 51,02 51,65 50,08 51,54 -2,13% 16.528.181,00
29.01.2025 52,80 53,11 52,54 52,66 0,11% 8.537.628,00
28.01.2025 53,39 53,57 52,17 52,60 -1,59% 10.642.010,00
27.01.2025 52,42 53,81 52,42 53,45 2,69% 9.771.163,00
24.01.2025 51,25 52,17 51,20 52,05 1,64% 8.030.424,00
23.01.2025 50,82 51,39 50,77 51,21 0,79% 6.539.822,00
22.01.2025 51,34 51,54 50,61 50,81 -1,28% 7.840.265,00
21.01.2025 52,03 52,18 51,14 51,47 -0,75% 8.195.412,00
17.01.2025 51,08 52,01 50,96 51,86 1,37% 6.532.496,00
16.01.2025 50,90 51,54 50,72 51,16 0,24% 5.969.585,00
15.01.2025 50,92 51,54 50,82 51,04 -0,62% 7.026.097,00
14.01.2025 50,96 51,43 50,80 51,36 1,00% 6.391.513,00
13.01.2025 51,06 51,13 50,65 50,85 -0,04% 5.816.244,00