56,030€
-0,18%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 55,84 | 56,33 | 55,67 | 56,13 | 0,27% | 7.486,00 |
| 29.09.2025 | 56,06 | 56,37 | 55,54 | 55,98 | 0,21% | 11.816,00 |
| 26.09.2025 | 55,76 | 56,30 | 55,76 | 55,86 | -0,25% | 3.889,00 |
| 25.09.2025 | 55,31 | 56,41 | 55,24 | 56,00 | 0,83% | 10.313,00 |
| 24.09.2025 | 55,30 | 55,73 | 55,01 | 55,54 | 1,20% | 6.348,00 |
| 23.09.2025 | 54,22 | 54,95 | 54,01 | 54,88 | 1,37% | 11.715,00 |
| 22.09.2025 | 55,34 | 55,34 | 53,89 | 54,14 | -1,85% | 12.089,00 |
| 19.09.2025 | 54,53 | 55,20 | 54,21 | 55,16 | 1,36% | 6.787,00 |
| 18.09.2025 | 55,57 | 55,92 | 54,38 | 54,42 | -1,47% | 5.885,00 |
| 17.09.2025 | 54,56 | 55,29 | 54,56 | 55,23 | 1,01% | 5.862,00 |
| 16.09.2025 | 55,21 | 55,33 | 54,23 | 54,68 | -0,60% | 9.940,00 |
| 15.09.2025 | 56,30 | 56,69 | 55,01 | 55,01 | -3,22% | 14.362,00 |
| 12.09.2025 | 56,79 | 56,99 | 56,38 | 56,84 | 0,41% | 17.012,00 |
| 11.09.2025 | 56,88 | 57,10 | 56,25 | 56,61 | 0,04% | 15.874,00 |
| 10.09.2025 | 56,45 | 56,84 | 56,21 | 56,59 | 0,09% | 6.997,00 |
| 09.09.2025 | 55,79 | 56,54 | 55,39 | 56,54 | 1,22% | 4.138,00 |
| 08.09.2025 | 56,69 | 57,16 | 55,66 | 55,86 | -1,52% | 11.113,00 |
| 05.09.2025 | 57,31 | 57,46 | 56,46 | 56,72 | -0,87% | 8.895,00 |
| 04.09.2025 | 57,11 | 57,80 | 56,93 | 57,22 | 0,35% | 7.009,00 |
| 03.09.2025 | 57,39 | 57,88 | 56,72 | 57,02 | -1,32% | 9.367,00 |
| 02.09.2025 | 57,99 | 58,14 | 57,06 | 57,78 | 1,26% | 9.659,00 |
| 01.09.2025 | 57,50 | 57,99 | 57,00 | 57,06 | -0,45% | 13.855,00 |
| 29.08.2025 | 57,09 | 57,47 | 56,71 | 57,32 | 0,76% | 7.347,00 |
| 28.08.2025 | 57,01 | 57,36 | 56,30 | 56,89 | -0,19% | 7.601,00 |
| 27.08.2025 | 57,15 | 57,81 | 57,00 | 57,00 | -0,30% | 4.201,00 |
| 26.08.2025 | 57,72 | 58,19 | 56,81 | 57,17 | -1,14% | 13.955,00 |
| 25.08.2025 | 57,32 | 58,00 | 57,32 | 57,83 | 0,43% | 12.729,00 |
| 22.08.2025 | 58,49 | 59,01 | 57,42 | 57,58 | -0,96% | 13.590,00 |
| 21.08.2025 | 57,92 | 58,35 | 57,65 | 58,14 | 0,26% | 20.875,00 |
| 20.08.2025 | 57,17 | 58,17 | 56,89 | 57,99 | 1,63% | 14.581,00 |
| 19.08.2025 | 56,43 | 57,19 | 56,30 | 57,06 | 0,62% | 10.311,00 |
| 18.08.2025 | 56,36 | 57,09 | 55,92 | 56,71 | 0,46% | 17.070,00 |
| 15.08.2025 | 56,49 | 56,51 | 55,81 | 56,45 | 0,16% | 20.804,00 |
| 14.08.2025 | 56,01 | 56,49 | 55,75 | 56,36 | 0,68% | 12.763,00 |
| 13.08.2025 | 56,60 | 56,60 | 55,53 | 55,98 | -0,66% | 16.587,00 |
| 12.08.2025 | 56,41 | 56,97 | 56,23 | 56,35 | -0,60% | 11.033,00 |
| 11.08.2025 | 55,00 | 56,73 | 54,84 | 56,69 | 2,89% | 28.073,00 |
| 08.08.2025 | 54,54 | 55,19 | 54,00 | 55,10 | 1,06% | 29.495,00 |
| 07.08.2025 | 53,94 | 54,75 | 53,76 | 54,52 | 0,59% | 12.825,00 |
| 06.08.2025 | 54,12 | 54,70 | 53,80 | 54,20 | 0,26% | 16.574,00 |
| 05.08.2025 | 53,62 | 54,12 | 53,32 | 54,06 | 0,88% | 7.391,00 |
| 04.08.2025 | 53,70 | 53,95 | 53,13 | 53,59 | 0,30% | 11.874,00 |
| 01.08.2025 | 53,95 | 54,29 | 53,42 | 53,43 | -1,26% | 24.778,00 |
| 31.07.2025 | 53,53 | 54,55 | 53,00 | 54,11 | 0,58% | 33.594,00 |
| 30.07.2025 | 51,62 | 54,15 | 51,11 | 53,80 | 4,61% | 32.356,00 |
| 29.07.2025 | 50,72 | 51,65 | 50,69 | 51,43 | 1,48% | 7.747,00 |
| 28.07.2025 | 51,08 | 51,38 | 50,54 | 50,68 | -0,08% | 14.250,00 |
| 25.07.2025 | 50,81 | 51,14 | 50,54 | 50,72 | 0,02% | 11.482,00 |
| 24.07.2025 | 50,43 | 50,92 | 50,42 | 50,71 | 0,12% | 12.131,00 |
| 23.07.2025 | 50,71 | 50,93 | 50,50 | 50,65 | 0,30% | 8.553,00 |
| 22.07.2025 | 50,43 | 50,83 | 49,83 | 50,50 | 0,10% | 18.906,00 |
| 21.07.2025 | 49,79 | 50,56 | 49,68 | 50,45 | 1,02% | 30.702,00 |
| 18.07.2025 | 49,94 | 50,30 | 49,60 | 49,94 | -0,07% | 19.925,00 |
| 17.07.2025 | 50,63 | 51,20 | 49,59 | 49,98 | -1,33% | 26.835,00 |
| 16.07.2025 | 50,35 | 50,82 | 50,05 | 50,65 | 0,30% | 40.125,00 |
| 15.07.2025 | 49,93 | 50,50 | 49,60 | 50,50 | 1,53% | 11.055,00 |
| 14.07.2025 | 49,60 | 49,90 | 49,27 | 49,74 | 0,48% | 16.028,00 |
| 11.07.2025 | 49,91 | 50,25 | 49,31 | 49,50 | -1,12% | 12.988,00 |
| 10.07.2025 | 49,26 | 50,16 | 49,06 | 50,06 | 1,75% | 17.009,00 |
| 09.07.2025 | 50,67 | 50,97 | 48,61 | 49,20 | -2,90% | 36.808,00 |
| 08.07.2025 | 51,35 | 51,43 | 50,59 | 50,67 | -1,44% | 10.077,00 |
| 07.07.2025 | 50,33 | 51,58 | 50,33 | 51,41 | 2,19% | 14.553,00 |
| 04.07.2025 | 50,56 | 50,76 | 50,14 | 50,31 | -0,98% | 4.589,00 |
| 03.07.2025 | 50,14 | 50,82 | 50,11 | 50,81 | 1,54% | 10.661,00 |
| 02.07.2025 | 49,31 | 50,24 | 49,31 | 50,04 | 1,64% | 9.701,00 |
| 01.07.2025 | 49,81 | 50,13 | 49,24 | 49,24 | -0,95% | 15.377,00 |
| 30.06.2025 | 50,27 | 50,36 | 49,63 | 49,71 | -0,99% | 16.904,00 |
| 27.06.2025 | 50,56 | 50,60 | 49,67 | 50,20 | 0,10% | 17.605,00 |
| 26.06.2025 | 50,68 | 50,77 | 50,04 | 50,15 | -0,91% | 15.847,00 |
| 25.06.2025 | 51,51 | 51,92 | 50,61 | 50,61 | -1,94% | 9.115,00 |
| 24.06.2025 | 52,47 | 52,47 | 51,61 | 51,61 | -0,85% | 6.052,00 |
| 23.06.2025 | 51,86 | 52,52 | 51,60 | 52,05 | 0,50% | 13.747,00 |
| 20.06.2025 | 51,41 | 51,99 | 51,41 | 51,79 | -0,90% | 6.496,00 |
| 19.06.2025 | 51,87 | 52,30 | 51,41 | 52,26 | 0,89% | 4.066,00 |
| 18.06.2025 | 51,40 | 51,94 | 51,10 | 51,80 | 0,72% | 9.565,00 |
| 17.06.2025 | 51,20 | 51,56 | 50,51 | 51,43 | 0,96% | 16.723,00 |
| 16.06.2025 | 50,64 | 51,19 | 50,40 | 50,94 | -1,55% | 15.938,00 |
| 13.06.2025 | 51,41 | 52,38 | 51,40 | 51,74 | 0,27% | 9.382,00 |
| 12.06.2025 | 52,00 | 52,21 | 51,13 | 51,60 | -1,02% | 18.298,00 |
| 11.06.2025 | 51,26 | 52,21 | 51,01 | 52,13 | 1,82% | 8.811,00 |
| 10.06.2025 | 51,69 | 52,21 | 51,20 | 51,20 | -1,02% | 9.295,00 |
| 09.06.2025 | 52,04 | 52,14 | 51,71 | 51,73 | -0,65% | 8.192,00 |
| 06.06.2025 | 52,04 | 52,38 | 51,97 | 52,07 | 0,39% | 5.523,00 |
| 05.06.2025 | 52,15 | 52,20 | 51,31 | 51,87 | -0,08% | 11.031,00 |
| 04.06.2025 | 53,03 | 53,30 | 51,91 | 51,91 | -2,19% | 8.207,00 |
| 03.06.2025 | 52,80 | 53,43 | 52,57 | 53,07 | 0,45% | 7.138,00 |
| 02.06.2025 | 52,85 | 53,30 | 52,69 | 52,83 | -0,62% | 19.154,00 |
| 30.05.2025 | 52,59 | 53,18 | 52,31 | 53,16 | 1,62% | 6.809,00 |
| 29.05.2025 | 52,43 | 52,99 | 51,91 | 52,31 | -0,93% | 5.036,00 |
| 28.05.2025 | 52,90 | 52,90 | 52,20 | 52,80 | 0,21% | 9.320,00 |
| 27.05.2025 | 52,90 | 53,10 | 52,10 | 52,69 | -0,88% | 9.824,00 |
| 26.05.2025 | 53,11 | 53,47 | 52,14 | 53,16 | 1,10% | 14.819,00 |
| 23.05.2025 | 52,31 | 52,84 | 52,08 | 52,58 | -0,15% | 6.306,00 |
| 22.05.2025 | 52,32 | 52,87 | 52,15 | 52,66 | 0,46% | 10.050,00 |
| 21.05.2025 | 52,82 | 53,02 | 52,41 | 52,42 | -1,41% | 6.667,00 |
| 20.05.2025 | 52,75 | 53,42 | 52,70 | 53,17 | 0,95% | 11.729,00 |
| 19.05.2025 | 52,21 | 52,82 | 52,16 | 52,67 | -0,36% | 17.845,00 |
| 16.05.2025 | 51,84 | 52,86 | 51,78 | 52,86 | 1,30% | 6.859,00 |
| 15.05.2025 | 50,40 | 52,18 | 50,13 | 52,18 | 3,02% | 15.277,00 |
| 14.05.2025 | 50,79 | 50,85 | 50,01 | 50,65 | -0,16% | 17.885,00 |