56,015€
0,49%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 55,90 | 56,12 | 55,61 | 56,02 | 0,50% | - |
| 20.03.2026 | 56,45 | 56,65 | 55,41 | 55,74 | -1,05% | 14.686,00 |
| 19.03.2026 | 57,13 | 57,13 | 56,20 | 56,33 | -0,95% | 9.887,00 |
| 18.03.2026 | 58,34 | 58,36 | 56,78 | 56,87 | -1,80% | 17.200,00 |
| 17.03.2026 | 58,78 | 59,07 | 57,90 | 57,91 | -1,51% | 14.047,00 |
| 16.03.2026 | 59,01 | 59,79 | 58,66 | 58,80 | -0,99% | 12.892,00 |
| 13.03.2026 | 58,70 | 59,87 | 58,61 | 59,39 | 1,18% | 15.604,00 |
| 12.03.2026 | 57,07 | 58,76 | 56,93 | 58,70 | 2,37% | 28.451,00 |
| 11.03.2026 | 57,79 | 57,97 | 56,70 | 57,34 | -1,00% | 8.100,00 |
| 10.03.2026 | 57,79 | 57,95 | 57,01 | 57,92 | 0,22% | 7.331,00 |
| 09.03.2026 | 56,71 | 57,90 | 56,70 | 57,79 | 0,94% | 27.677,00 |
| 06.03.2026 | 57,99 | 57,99 | 56,83 | 57,25 | -1,24% | 36.275,00 |
| 05.03.2026 | 58,70 | 58,76 | 57,06 | 57,97 | -1,28% | 9.463,00 |
| 04.03.2026 | 58,98 | 59,30 | 58,29 | 58,72 | -1,09% | 7.813,00 |
| 03.03.2026 | 58,56 | 59,53 | 58,30 | 59,37 | 0,88% | 30.744,00 |
| 02.03.2026 | 58,40 | 59,38 | 58,40 | 58,85 | 0,58% | 16.704,00 |
| 27.02.2026 | 58,94 | 59,60 | 58,08 | 58,51 | -0,24% | 10.316,00 |
| 26.02.2026 | 58,99 | 59,33 | 58,56 | 58,65 | -0,74% | 10.832,00 |
| 25.02.2026 | 58,72 | 59,24 | 58,11 | 59,09 | 0,66% | 12.298,00 |
| 24.02.2026 | 58,38 | 58,70 | 58,05 | 58,70 | 0,24% | 14.800,00 |
| 23.02.2026 | 56,50 | 58,56 | 56,50 | 58,56 | 2,47% | 20.840,00 |
| 20.02.2026 | 57,70 | 57,98 | 56,65 | 57,15 | -0,87% | 16.381,00 |
| 19.02.2026 | 56,77 | 57,95 | 56,27 | 57,65 | 1,62% | 13.631,00 |
| 18.02.2026 | 56,36 | 56,78 | 55,97 | 56,73 | 1,05% | 6.175,00 |
| 17.02.2026 | 56,91 | 57,20 | 55,88 | 56,14 | -0,32% | 11.575,00 |
| 16.02.2026 | 56,63 | 56,98 | 56,32 | 56,32 | -0,71% | 9.041,00 |
| 13.02.2026 | 56,44 | 57,07 | 55,96 | 56,72 | 0,66% | 16.432,00 |
| 12.02.2026 | 55,74 | 56,76 | 55,10 | 56,35 | 1,70% | 20.052,00 |
| 11.02.2026 | 54,03 | 55,87 | 53,84 | 55,41 | 2,31% | 63.027,00 |
| 10.02.2026 | 54,00 | 54,33 | 53,40 | 54,16 | -0,15% | 29.216,00 |
| 09.02.2026 | 54,73 | 55,39 | 53,76 | 54,24 | -1,81% | 43.577,00 |
| 06.02.2026 | 55,32 | 55,70 | 54,50 | 55,24 | -0,29% | 58.374,00 |
| 05.02.2026 | 55,00 | 56,02 | 54,38 | 55,40 | 0,44% | 20.043,00 |
| 04.02.2026 | 54,38 | 55,32 | 53,90 | 55,16 | 1,79% | 24.299,00 |
| 03.02.2026 | 52,69 | 54,58 | 52,00 | 54,19 | 2,57% | 47.688,00 |
| 02.02.2026 | 52,30 | 53,03 | 51,78 | 52,83 | 1,54% | 28.301,00 |
| 30.01.2026 | 50,05 | 52,15 | 50,02 | 52,03 | 3,83% | 62.772,00 |
| 29.01.2026 | 52,74 | 53,09 | 49,77 | 50,11 | -5,18% | 41.145,00 |
| 28.01.2026 | 52,74 | 53,74 | 52,35 | 52,85 | 0,02% | 45.367,00 |
| 27.01.2026 | 53,10 | 53,18 | 52,56 | 52,84 | -0,64% | 13.303,00 |
| 26.01.2026 | 52,34 | 53,18 | 51,86 | 53,18 | 1,60% | 23.880,00 |
| 23.01.2026 | 51,91 | 52,49 | 51,86 | 52,34 | 0,81% | 15.138,00 |
| 22.01.2026 | 52,35 | 52,58 | 51,63 | 51,92 | -0,82% | 18.461,00 |
| 21.01.2026 | 52,00 | 52,41 | 51,41 | 52,35 | 0,56% | 17.766,00 |
| 20.01.2026 | 52,75 | 53,02 | 52,06 | 52,06 | -2,20% | 23.720,00 |
| 19.01.2026 | 52,81 | 53,49 | 51,81 | 53,23 | -0,30% | 40.915,00 |
| 16.01.2026 | 52,88 | 53,39 | 52,44 | 53,39 | 0,49% | 22.643,00 |
| 15.01.2026 | 52,90 | 53,32 | 52,51 | 53,13 | 0,76% | 41.925,00 |
| 14.01.2026 | 51,25 | 52,88 | 51,25 | 52,73 | 2,05% | 40.517,00 |
| 13.01.2026 | 50,15 | 51,67 | 49,75 | 51,67 | 3,26% | 48.787,00 |
| 12.01.2026 | 49,15 | 50,11 | 49,09 | 50,04 | 1,21% | 28.150,00 |
| 09.01.2026 | 48,58 | 49,46 | 48,20 | 49,44 | 3,28% | 30.351,00 |
| 08.01.2026 | 46,88 | 48,28 | 46,55 | 47,87 | 1,88% | 49.378,00 |
| 07.01.2026 | 47,34 | 47,55 | 46,87 | 46,99 | -0,35% | 33.869,00 |
| 06.01.2026 | 48,08 | 48,23 | 46,86 | 47,15 | -1,74% | 32.968,00 |
| 05.01.2026 | 49,50 | 49,50 | 47,38 | 47,99 | -1,77% | 53.192,00 |
| 02.01.2026 | 49,10 | 49,50 | 48,66 | 48,85 | -0,71% | 37.668,00 |
| 30.12.2025 | 48,91 | 49,30 | 48,91 | 49,20 | 0,60% | 34.754,00 |
| 29.12.2025 | 49,00 | 49,30 | 48,86 | 48,91 | -1,39% | 55.999,00 |
| 23.12.2025 | 49,93 | 50,15 | 49,60 | 49,60 | -0,70% | 34.575,00 |
| 22.12.2025 | 50,00 | 50,15 | 49,41 | 49,95 | 0,49% | 47.462,00 |
| 19.12.2025 | 49,91 | 50,12 | 49,59 | 49,70 | -0,40% | 32.720,00 |
| 18.12.2025 | 50,38 | 50,67 | 49,90 | 49,90 | -0,83% | 23.303,00 |
| 17.12.2025 | 50,60 | 50,98 | 50,11 | 50,32 | -0,45% | 37.771,00 |
| 16.12.2025 | 50,27 | 50,80 | 49,99 | 50,55 | 0,26% | 21.070,00 |
| 15.12.2025 | 50,08 | 50,82 | 50,01 | 50,42 | 0,93% | 24.418,00 |
| 12.12.2025 | 50,32 | 50,45 | 49,63 | 49,96 | -0,17% | 15.685,00 |
| 11.12.2025 | 50,40 | 50,55 | 49,87 | 50,04 | -0,52% | 20.501,00 |
| 10.12.2025 | 50,14 | 50,46 | 49,83 | 50,30 | 0,50% | 13.856,00 |
| 09.12.2025 | 50,02 | 50,35 | 49,88 | 50,05 | 0,15% | 13.550,00 |
| 08.12.2025 | 49,91 | 50,00 | 49,50 | 49,98 | 0,28% | 25.826,00 |
| 05.12.2025 | 50,01 | 50,28 | 49,81 | 49,84 | -0,45% | 9.885,00 |
| 04.12.2025 | 50,35 | 50,36 | 49,79 | 50,06 | -0,14% | 15.330,00 |
| 03.12.2025 | 50,57 | 50,84 | 50,13 | 50,13 | -0,89% | 17.316,00 |
| 02.12.2025 | 50,94 | 51,10 | 50,48 | 50,58 | -0,67% | 12.400,00 |
| 01.12.2025 | 51,20 | 51,40 | 50,50 | 50,92 | 0,04% | 22.010,00 |
| 28.11.2025 | 51,00 | 51,25 | 50,61 | 50,90 | -0,20% | 15.959,00 |
| 27.11.2025 | 50,69 | 51,02 | 50,31 | 51,00 | 0,49% | 11.772,00 |
| 26.11.2025 | 50,45 | 50,82 | 50,09 | 50,75 | 0,42% | 15.783,00 |
| 25.11.2025 | 49,81 | 50,54 | 49,62 | 50,54 | 1,71% | 8.813,00 |
| 24.11.2025 | 50,88 | 50,88 | 49,51 | 49,69 | -1,51% | 34.279,00 |
| 21.11.2025 | 50,56 | 51,21 | 50,15 | 50,45 | -0,20% | 20.987,00 |
| 20.11.2025 | 50,95 | 51,00 | 50,27 | 50,55 | -0,75% | 17.712,00 |
| 19.11.2025 | 51,03 | 51,16 | 50,70 | 50,93 | -0,06% | 4.999,00 |
| 18.11.2025 | 50,10 | 51,16 | 49,92 | 50,96 | 1,49% | 12.524,00 |
| 17.11.2025 | 50,11 | 50,41 | 50,01 | 50,21 | 0,36% | 14.472,00 |
| 14.11.2025 | 49,58 | 50,24 | 49,32 | 50,03 | 0,60% | 15.282,00 |
| 13.11.2025 | 50,26 | 50,40 | 49,58 | 49,73 | -1,03% | 16.260,00 |
| 12.11.2025 | 50,46 | 50,75 | 50,17 | 50,25 | -0,50% | 11.022,00 |
| 11.11.2025 | 49,89 | 50,72 | 49,73 | 50,50 | 1,44% | 14.986,00 |
| 10.11.2025 | 50,22 | 50,40 | 49,61 | 49,79 | -0,77% | 33.192,00 |
| 07.11.2025 | 49,63 | 50,26 | 49,43 | 50,17 | 1,20% | 16.265,00 |
| 06.11.2025 | 49,75 | 50,08 | 49,31 | 49,58 | -0,44% | 19.906,00 |
| 05.11.2025 | 50,00 | 50,63 | 49,54 | 49,80 | -0,31% | 34.047,00 |
| 04.11.2025 | 49,41 | 50,00 | 49,20 | 49,95 | 1,50% | 19.233,00 |
| 03.11.2025 | 49,00 | 49,48 | 48,78 | 49,21 | 0,08% | 36.035,00 |
| 31.10.2025 | 49,60 | 50,29 | 48,87 | 49,17 | -0,87% | 54.386,00 |
| 30.10.2025 | 53,40 | 53,80 | 48,90 | 49,60 | -7,26% | 98.724,00 |
| 29.10.2025 | 54,49 | 54,49 | 53,40 | 53,48 | -1,66% | 14.969,00 |
| 28.10.2025 | 54,79 | 54,96 | 54,21 | 54,38 | -0,77% | 7.605,00 |