49,783€
0,16%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,77 | 49,92 | 49,69 | 49,78 | 0,16% | - |
| 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 |
| 13.05.2025 | 51,50 | 51,60 | 50,47 | 50,73 | -1,25% | 14.189,00 |
| 12.05.2025 | 53,43 | 53,64 | 50,91 | 51,37 | -2,52% | 29.777,00 |
| 09.05.2025 | 53,62 | 53,84 | 52,70 | 52,70 | -2,15% | 12.520,00 |
| 08.05.2025 | 54,14 | 54,35 | 53,29 | 53,86 | -0,37% | 15.262,00 |
| 07.05.2025 | 53,63 | 54,09 | 53,22 | 54,06 | 1,81% | 11.516,00 |
| 06.05.2025 | 52,88 | 53,37 | 52,61 | 53,10 | 0,25% | 15.427,00 |
| 05.05.2025 | 52,37 | 53,16 | 52,12 | 52,97 | 0,65% | 15.709,00 |
| 02.05.2025 | 52,59 | 52,79 | 52,00 | 52,63 | 0,65% | 12.858,00 |
| 30.04.2025 | 51,65 | 52,45 | 51,45 | 52,29 | 1,40% | 13.071,00 |
| 29.04.2025 | 51,03 | 52,00 | 49,35 | 51,57 | 1,12% | 11.003,00 |
| 28.04.2025 | 51,39 | 51,66 | 50,84 | 51,00 | -0,76% | 8.568,00 |
| 25.04.2025 | 51,63 | 51,96 | 50,91 | 51,39 | -0,12% | 7.500,00 |
| 24.04.2025 | 51,55 | 51,85 | 51,24 | 51,45 | -0,77% | 9.730,00 |
| 23.04.2025 | 51,90 | 52,18 | 51,07 | 51,85 | 0,52% | 8.946,00 |
| 22.04.2025 | 50,06 | 51,58 | 49,91 | 51,58 | 0,86% | 35.813,00 |
| 17.04.2025 | 50,89 | 51,57 | 50,29 | 51,14 | 1,93% | 12.797,00 |
| 16.04.2025 | 50,51 | 51,11 | 50,17 | 50,17 | -1,70% | 17.054,00 |
| 15.04.2025 | 50,35 | 51,27 | 50,32 | 51,04 | 1,07% | 13.768,00 |
| 14.04.2025 | 50,24 | 50,67 | 49,64 | 50,50 | 0,94% | 13.121,00 |
| 11.04.2025 | 50,37 | 50,63 | 49,04 | 50,03 | -0,83% | 15.051,00 |
| 10.04.2025 | 51,60 | 52,00 | 49,72 | 50,45 | -1,66% | 15.980,00 |
| 09.04.2025 | 49,88 | 51,88 | 48,74 | 51,30 | 1,28% | 47.392,00 |
| 08.04.2025 | 51,65 | 52,12 | 50,27 | 50,65 | -0,86% | 22.197,00 |
| 07.04.2025 | 50,00 | 51,36 | 47,10 | 51,09 | -0,06% | 109.420,00 |
| 04.04.2025 | 51,80 | 53,03 | 50,89 | 51,12 | -2,74% | 51.301,00 |
| 03.04.2025 | 52,60 | 53,36 | 51,11 | 52,56 | -0,11% | 41.500,00 |
| 02.04.2025 | 54,52 | 54,79 | 51,32 | 52,62 | -3,61% | 20.616,00 |
| 01.04.2025 | 55,43 | 55,79 | 54,24 | 54,59 | -1,64% | 13.087,00 |
| 31.03.2025 | 53,55 | 55,50 | 53,24 | 55,50 | 3,10% | 38.511,00 |
| 28.03.2025 | 53,94 | 54,23 | 53,43 | 53,83 | -0,06% | 13.473,00 |
| 27.03.2025 | 53,59 | 54,16 | 53,30 | 53,86 | 0,20% | 8.895,00 |
| 26.03.2025 | 52,45 | 53,79 | 52,38 | 53,75 | 2,11% | 12.870,00 |
| 25.03.2025 | 52,51 | 52,83 | 52,01 | 52,64 | -1,53% | 11.390,00 |
| 24.03.2025 | 53,49 | 54,00 | 52,94 | 53,46 | 0,36% | 27.826,00 |
| 21.03.2025 | 53,63 | 53,87 | 52,74 | 53,27 | -0,63% | 13.095,00 |
| 20.03.2025 | 53,61 | 53,74 | 53,25 | 53,61 | 0,66% | 17.077,00 |
| 19.03.2025 | 53,52 | 53,78 | 52,90 | 53,26 | -0,32% | 9.036,00 |
| 18.03.2025 | 53,81 | 54,23 | 53,23 | 53,43 | -1,02% | 13.306,00 |
| 17.03.2025 | 54,00 | 54,33 | 53,80 | 53,98 | -0,35% | 11.925,00 |
| 14.03.2025 | 54,00 | 54,31 | 53,50 | 54,17 | 0,20% | 10.851,00 |
| 13.03.2025 | 53,10 | 54,19 | 53,01 | 54,06 | 1,60% | 7.485,00 |
| 12.03.2025 | 53,74 | 53,74 | 52,59 | 53,21 | -0,06% | 17.941,00 |
| 11.03.2025 | 54,35 | 54,43 | 52,98 | 53,24 | -2,46% | 18.948,00 |
| 10.03.2025 | 53,26 | 55,05 | 53,01 | 54,58 | 2,34% | 36.229,00 |
| 07.03.2025 | 52,63 | 53,79 | 52,38 | 53,33 | 0,51% | 34.712,00 |
| 06.03.2025 | 51,87 | 53,06 | 51,32 | 53,06 | 2,71% | 20.523,00 |
| 05.03.2025 | 53,32 | 53,64 | 51,66 | 51,66 | -2,64% | 34.465,00 |
| 04.03.2025 | 54,84 | 55,50 | 53,06 | 53,06 | -3,07% | 34.417,00 |
| 03.03.2025 | 53,43 | 54,80 | 53,01 | 54,74 | 1,97% | 27.737,00 |
| 28.02.2025 | 52,99 | 53,74 | 52,57 | 53,68 | 1,42% | 11.144,00 |
| 27.02.2025 | 52,39 | 53,15 | 52,22 | 52,93 | 1,13% | 13.837,00 |
| 26.02.2025 | 53,60 | 53,89 | 52,20 | 52,34 | -1,62% | 19.106,00 |
| 25.02.2025 | 52,68 | 53,86 | 52,57 | 53,20 | 1,08% | 13.559,00 |
| 24.02.2025 | 52,70 | 53,16 | 52,43 | 52,63 | -0,04% | 14.866,00 |
| 21.02.2025 | 51,86 | 52,85 | 51,70 | 52,65 | 1,54% | 14.463,00 |
| 20.02.2025 | 50,76 | 51,85 | 50,67 | 51,85 | 1,31% | 15.369,00 |
| 19.02.2025 | 50,61 | 51,65 | 50,36 | 51,18 | 1,55% | 10.375,00 |
| 18.02.2025 | 51,09 | 51,31 | 50,20 | 50,40 | -0,71% | 14.970,00 |
| 17.02.2025 | 50,81 | 51,08 | 50,69 | 50,76 | -0,10% | 10.750,00 |
| 14.02.2025 | 51,43 | 51,43 | 50,81 | 50,81 | -1,01% | 12.190,00 |
| 13.02.2025 | 51,46 | 51,46 | 50,43 | 51,33 | 0,20% | 19.220,00 |
| 12.02.2025 | 52,10 | 52,19 | 51,23 | 51,23 | -1,42% | 18.922,00 |
| 11.02.2025 | 52,07 | 52,47 | 51,58 | 51,97 | -0,44% | 43.005,00 |
| 10.02.2025 | 51,04 | 52,20 | 50,91 | 52,20 | 2,29% | 16.353,00 |
| 07.02.2025 | 50,79 | 51,34 | 50,56 | 51,03 | 0,79% | 13.525,00 |