49,528€
-2,20%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 50,04 | 50,71 | 48,04 | 49,52 | -2,21% | 40.482,00 |
| 29.01.2025 | 50,60 | 51,01 | 50,26 | 50,64 | 0,68% | 12.909,00 |
| 28.01.2025 | 51,17 | 52,10 | 50,06 | 50,30 | -1,22% | 27.281,00 |
| 27.01.2025 | 49,58 | 51,32 | 49,31 | 50,92 | 2,59% | 22.184,00 |
| 24.01.2025 | 49,01 | 49,67 | 48,51 | 49,64 | 1,34% | 18.248,00 |
| 23.01.2025 | 48,71 | 49,28 | 48,64 | 48,98 | 0,52% | 17.291,00 |
| 22.01.2025 | 49,52 | 49,61 | 48,55 | 48,73 | -1,17% | 25.892,00 |
| 21.01.2025 | 50,39 | 50,39 | 49,12 | 49,30 | -2,03% | 19.694,00 |
| 20.01.2025 | 50,50 | 50,88 | 50,31 | 50,32 | -0,42% | 14.636,00 |
| 17.01.2025 | 49,69 | 50,62 | 49,51 | 50,53 | 1,50% | 58.058,00 |
| 16.01.2025 | 49,89 | 49,90 | 49,41 | 49,79 | 0,31% | 15.346,00 |
| 15.01.2025 | 50,00 | 50,21 | 49,05 | 49,63 | -0,46% | 30.192,00 |
| 14.01.2025 | 49,82 | 49,95 | 49,41 | 49,86 | 0,09% | 31.353,00 |
| 13.01.2025 | 49,82 | 50,09 | 49,41 | 49,82 | 1,00% | 34.853,00 |
| 10.01.2025 | 50,09 | 50,49 | 49,32 | 49,32 | -1,46% | 18.789,00 |
| 09.01.2025 | 50,12 | 50,21 | 49,86 | 50,05 | 0,45% | 7.670,00 |
| 08.01.2025 | 49,99 | 50,22 | 49,50 | 49,83 | 0,26% | 35.345,00 |
| 07.01.2025 | 50,24 | 50,44 | 49,70 | 49,70 | -0,67% | 18.986,00 |
| 06.01.2025 | 51,50 | 51,67 | 50,03 | 50,03 | -2,87% | 14.743,00 |
| 03.01.2025 | 51,72 | 51,72 | 51,01 | 51,51 | 0,43% | 13.191,00 |
| 02.01.2025 | 50,78 | 51,62 | 50,26 | 51,29 | 2,42% | 16.630,00 |
| 30.12.2024 | 50,16 | 50,41 | 50,00 | 50,08 | -0,42% | 12.213,00 |
| 27.12.2024 | 50,71 | 50,94 | 50,06 | 50,29 | -2,48% | 25.572,00 |
| 23.12.2024 | 51,73 | 52,28 | 50,92 | 51,57 | 0,21% | 24.422,00 |
| 20.12.2024 | 51,06 | 51,60 | 50,70 | 51,46 | 0,61% | 31.574,00 |
| 19.12.2024 | 51,39 | 51,60 | 51,09 | 51,15 | -0,56% | 19.817,00 |
| 18.12.2024 | 51,69 | 51,94 | 51,13 | 51,44 | -0,43% | 12.710,00 |
| 17.12.2024 | 52,17 | 52,55 | 51,45 | 51,66 | -0,88% | 20.731,00 |
| 16.12.2024 | 52,31 | 52,61 | 52,10 | 52,12 | -0,48% | 30.366,00 |
| 13.12.2024 | 52,45 | 52,83 | 51,97 | 52,37 | -0,25% | 12.297,00 |
| 12.12.2024 | 52,30 | 52,50 | 51,20 | 52,50 | 0,67% | 32.893,00 |
| 11.12.2024 | 52,81 | 53,34 | 52,15 | 52,15 | -1,96% | 12.282,00 |
| 10.12.2024 | 52,84 | 53,36 | 52,71 | 53,19 | 0,40% | 22.515,00 |
| 09.12.2024 | 54,47 | 54,49 | 52,30 | 52,98 | -2,20% | 46.111,00 |
| 06.12.2024 | 53,73 | 54,60 | 53,64 | 54,17 | 0,58% | 16.612,00 |
| 05.12.2024 | 53,57 | 54,30 | 53,51 | 53,86 | 0,47% | 20.327,00 |
| 04.12.2024 | 54,11 | 54,30 | 53,51 | 53,61 | -1,11% | 20.413,00 |
| 03.12.2024 | 54,66 | 54,66 | 54,06 | 54,21 | -0,31% | 16.500,00 |
| 02.12.2024 | 54,94 | 55,07 | 54,31 | 54,38 | -0,33% | 28.505,00 |
| 29.11.2024 | 54,88 | 54,88 | 54,12 | 54,56 | -0,76% | 9.789,00 |
| 28.11.2024 | 54,86 | 54,98 | 54,36 | 54,98 | 0,70% | 6.032,00 |
| 27.11.2024 | 54,76 | 54,99 | 54,50 | 54,60 | -0,33% | 27.917,00 |
| 26.11.2024 | 54,34 | 54,94 | 53,66 | 54,78 | 1,67% | 11.425,00 |
| 25.11.2024 | 54,50 | 54,57 | 53,70 | 53,88 | -1,21% | 23.195,00 |
| 22.11.2024 | 53,73 | 54,59 | 53,31 | 54,54 | 1,91% | 15.665,00 |
| 21.11.2024 | 52,99 | 53,88 | 52,98 | 53,52 | 1,02% | 13.842,00 |
| 20.11.2024 | 52,79 | 53,20 | 52,67 | 52,98 | 0,53% | 31.395,00 |
| 19.11.2024 | 53,11 | 53,49 | 52,70 | 52,70 | -0,83% | 15.794,00 |
| 18.11.2024 | 53,20 | 53,49 | 52,77 | 53,14 | -0,11% | 17.329,00 |
| 15.11.2024 | 52,27 | 53,34 | 52,01 | 53,20 | 1,12% | 17.891,00 |
| 14.11.2024 | 52,34 | 52,71 | 51,70 | 52,61 | 0,50% | 18.994,00 |
| 13.11.2024 | 51,06 | 52,48 | 51,01 | 52,35 | 1,81% | 32.654,00 |
| 12.11.2024 | 50,57 | 51,50 | 50,51 | 51,42 | 1,36% | 16.084,00 |
| 11.11.2024 | 50,59 | 51,38 | 50,40 | 50,73 | 0,63% | 17.537,00 |
| 08.11.2024 | 49,79 | 50,71 | 49,65 | 50,41 | 1,50% | 45.760,00 |
| 07.11.2024 | 50,60 | 50,76 | 49,61 | 49,67 | -2,04% | 38.342,00 |
| 06.11.2024 | 50,15 | 51,39 | 50,00 | 50,70 | 2,32% | 65.713,00 |
| 05.11.2024 | 49,69 | 49,69 | 49,24 | 49,55 | 0,12% | 27.493,00 |
| 04.11.2024 | 49,58 | 49,80 | 49,16 | 49,49 | -0,70% | 69.372,00 |
| 01.11.2024 | 49,81 | 50,27 | 49,58 | 49,84 | 0,08% | 33.874,00 |
| 31.10.2024 | 46,41 | 50,49 | 46,30 | 49,80 | 6,67% | 182.870,00 |
| 30.10.2024 | 46,20 | 46,69 | 46,02 | 46,69 | 1,04% | 10.734,00 |
| 29.10.2024 | 46,45 | 46,69 | 46,20 | 46,21 | -0,75% | 27.360,00 |
| 28.10.2024 | 46,34 | 46,56 | 45,96 | 46,56 | 1,23% | 12.031,00 |
| 25.10.2024 | 46,04 | 46,34 | 45,99 | 45,99 | 0,14% | 16.822,00 |
| 24.10.2024 | 46,18 | 46,40 | 45,91 | 45,93 | -0,70% | 11.347,00 |
| 23.10.2024 | 46,38 | 46,52 | 46,01 | 46,25 | -0,17% | 15.341,00 |
| 22.10.2024 | 45,40 | 46,38 | 45,21 | 46,33 | 2,05% | 17.214,00 |
| 21.10.2024 | 45,77 | 45,85 | 45,26 | 45,40 | -0,62% | 9.518,00 |
| 18.10.2024 | 46,00 | 46,42 | 45,05 | 45,69 | -0,49% | 9.427,00 |
| 17.10.2024 | 46,06 | 46,55 | 45,91 | 45,91 | -0,86% | 9.513,00 |
| 16.10.2024 | 45,91 | 46,38 | 45,79 | 46,31 | 0,96% | 10.814,00 |
| 15.10.2024 | 45,78 | 46,19 | 45,65 | 45,87 | 0,21% | 30.939,00 |
| 14.10.2024 | 45,80 | 45,85 | 45,25 | 45,78 | 0,60% | 18.643,00 |
| 11.10.2024 | 45,56 | 45,72 | 45,26 | 45,50 | 0,22% | 15.703,00 |
| 10.10.2024 | 46,00 | 46,25 | 45,40 | 45,40 | -1,24% | 8.204,00 |
| 09.10.2024 | 45,20 | 46,00 | 45,11 | 45,97 | 1,55% | 16.686,00 |
| 08.10.2024 | 45,53 | 45,68 | 45,09 | 45,27 | -0,55% | 18.279,00 |
| 07.10.2024 | 45,56 | 45,79 | 45,25 | 45,52 | -0,08% | 15.111,00 |
| 04.10.2024 | 45,40 | 45,76 | 45,22 | 45,56 | 1,12% | 12.635,00 |
| 03.10.2024 | 45,92 | 46,01 | 45,05 | 45,05 | -1,42% | 15.328,00 |
| 02.10.2024 | 45,91 | 46,37 | 45,66 | 45,70 | -0,79% | 11.292,00 |
| 01.10.2024 | 45,73 | 46,32 | 45,73 | 46,07 | 0,44% | 24.059,00 |
| 30.09.2024 | 45,97 | 46,04 | 45,28 | 45,87 | 0,25% | 28.384,00 |
| 27.09.2024 | 45,89 | 46,11 | 45,74 | 45,75 | 0,23% | 18.900,00 |
| 26.09.2024 | 45,86 | 46,12 | 45,51 | 45,65 | -0,75% | 21.069,00 |
| 25.09.2024 | 45,53 | 46,00 | 45,53 | 45,99 | 0,01% | 9.358,00 |
| 24.09.2024 | 45,95 | 46,05 | 45,69 | 45,99 | 0,01% | 7.864,00 |
| 23.09.2024 | 45,10 | 46,01 | 44,98 | 45,98 | 2,29% | 20.143,00 |
| 20.09.2024 | 45,01 | 45,20 | 44,81 | 44,95 | 0,10% | 8.844,00 |
| 19.09.2024 | 45,80 | 45,80 | 44,85 | 44,91 | -1,35% | 26.408,00 |
| 18.09.2024 | 45,49 | 45,91 | 45,25 | 45,52 | -0,20% | 16.594,00 |
| 17.09.2024 | 46,55 | 46,60 | 45,32 | 45,61 | -1,81% | 26.372,00 |
| 16.09.2024 | 46,80 | 46,91 | 46,41 | 46,45 | -2,82% | 31.839,00 |
| 13.09.2024 | 47,67 | 48,25 | 47,15 | 47,80 | 0,46% | 61.009,00 |
| 12.09.2024 | 48,34 | 48,46 | 47,50 | 47,58 | -1,61% | 22.434,00 |
| 11.09.2024 | 48,86 | 49,18 | 47,64 | 48,36 | -1,46% | 98.338,00 |
| 10.09.2024 | 48,88 | 49,21 | 48,88 | 49,08 | -0,10% | 36.491,00 |
| 09.09.2024 | 48,73 | 49,13 | 48,54 | 49,13 | 1,39% | 22.868,00 |
| 06.09.2024 | 48,93 | 49,16 | 48,32 | 48,45 | -0,76% | 56.201,00 |