57,815€
0,29%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 57,03 | 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 | 55,68 | 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 | 2,98% | 28.301,00 |
| 30.01.2026 | 50,11 | 51,34 | 50,11 | 51,30 | -0,43% | 36.689,00 |
| 29.01.2026 | 52,81 | 53,09 | 50,50 | 51,52 | -4,06% | 8.027,00 |
| 28.01.2026 | 53,19 | 53,76 | 52,61 | 53,70 | 1,57% | 7.981,00 |
| 27.01.2026 | 53,12 | 53,12 | 52,50 | 52,87 | 0,38% | 2.638,00 |
| 26.01.2026 | 52,30 | 52,96 | 52,13 | 52,67 | 0,80% | 4.845,00 |
| 23.01.2026 | 52,01 | 52,30 | 51,86 | 52,25 | 0,44% | 1.081,00 |
| 22.01.2026 | 52,27 | 52,32 | 51,70 | 52,02 | 0,70% | 2.579,00 |
| 21.01.2026 | 52,39 | 52,41 | 51,48 | 51,66 | -2,14% | 5.686,00 |
| 20.01.2026 | 52,67 | 52,89 | 52,30 | 52,79 | -1,05% | 6.630,00 |
| 19.01.2026 | 52,23 | 53,50 | 52,23 | 53,35 | 0,60% | 4.903,00 |
| 16.01.2026 | 53,00 | 53,03 | 52,50 | 53,03 | -0,19% | 2.633,00 |
| 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 |
| 27.10.2025 | 55,88 | 55,88 | 54,69 | 54,80 | -1,63% | 21.884,00 |
| 24.10.2025 | 55,62 | 55,87 | 55,31 | 55,71 | 0,16% | 8.210,00 |
| 23.10.2025 | 55,36 | 55,90 | 54,66 | 55,62 | 0,13% | 7.623,00 |
| 22.10.2025 | 54,88 | 55,55 | 54,79 | 55,55 | 0,91% | 8.172,00 |
| 21.10.2025 | 55,29 | 56,02 | 54,30 | 55,05 | -0,69% | 9.837,00 |
| 20.10.2025 | 56,00 | 56,14 | 55,13 | 55,43 | -0,57% | 8.199,00 |
| 17.10.2025 | 54,76 | 55,75 | 54,56 | 55,75 | 1,35% | 14.841,00 |
| 16.10.2025 | 55,78 | 55,85 | 54,85 | 55,01 | -1,42% | 9.485,00 |
| 15.10.2025 | 56,35 | 56,51 | 55,72 | 55,80 | -0,36% | 12.667,00 |
| 14.10.2025 | 56,04 | 56,87 | 55,61 | 56,00 | -0,20% | 15.180,00 |
| 13.10.2025 | 57,63 | 57,63 | 55,91 | 56,11 | -2,20% | 15.925,00 |
| 10.10.2025 | 56,97 | 57,81 | 56,66 | 57,37 | 0,79% | 13.198,00 |
| 09.10.2025 | 56,33 | 57,05 | 56,21 | 56,92 | 1,26% | 3.247,00 |
| 08.10.2025 | 57,31 | 57,49 | 56,16 | 56,21 | -1,64% | 12.924,00 |
| 07.10.2025 | 55,68 | 57,15 | 55,68 | 57,15 | 2,46% | 12.644,00 |
| 06.10.2025 | 56,20 | 56,49 | 55,36 | 55,78 | -0,25% | 6.968,00 |
| 03.10.2025 | 56,40 | 56,60 | 55,80 | 55,92 | -0,50% | 6.990,00 |
| 02.10.2025 | 56,59 | 56,60 | 56,00 | 56,20 | -0,44% | 9.315,00 |
| 01.10.2025 | 56,05 | 56,50 | 55,89 | 56,45 | 0,57% | 10.988,00 |
| 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 |