58,610€
-0,49%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 58,98 | 59,18 | 58,60 | 58,70 | -0,34% | - |
| 07.05.2026 | 59,88 | 60,08 | 58,74 | 58,90 | -1,60% | 9.798,00 |
| 06.05.2026 | 61,92 | 62,48 | 59,82 | 59,86 | -4,04% | 17.254,00 |
| 05.05.2026 | 62,84 | 63,26 | 62,14 | 62,38 | -0,57% | 19.724,00 |
| 04.05.2026 | 62,50 | 63,48 | 62,10 | 62,74 | 1,59% | 32.900,00 |
| 30.04.2026 | 58,28 | 62,76 | 57,80 | 61,76 | 5,83% | 64.993,00 |
| 29.04.2026 | 57,76 | 58,70 | 57,50 | 58,36 | 1,18% | 9.722,00 |
| 28.04.2026 | 56,30 | 58,18 | 56,22 | 57,68 | 2,41% | 26.972,00 |
| 27.04.2026 | 57,00 | 57,16 | 55,88 | 56,32 | -1,12% | 4.533,00 |
| 24.04.2026 | 56,96 | 57,48 | 56,64 | 56,96 | -0,97% | 18.451,00 |
| 23.04.2026 | 55,74 | 57,66 | 55,26 | 57,52 | 3,60% | 17.284,00 |
| 22.04.2026 | 55,22 | 55,88 | 54,70 | 55,52 | 0,51% | 13.540,00 |
| 21.04.2026 | 54,98 | 55,34 | 54,56 | 55,24 | 1,25% | 10.777,00 |
| 20.04.2026 | 54,44 | 55,22 | 54,44 | 54,56 | -0,07% | 12.712,00 |
| 17.04.2026 | 55,32 | 55,38 | 54,20 | 54,60 | -1,05% | 20.729,00 |
| 16.04.2026 | 54,72 | 55,44 | 54,34 | 55,18 | 0,99% | 12.290,00 |
| 15.04.2026 | 55,78 | 55,96 | 54,54 | 54,64 | -2,08% | 12.780,00 |
| 14.04.2026 | 56,84 | 56,88 | 54,96 | 55,80 | -1,73% | 13.798,00 |
| 13.04.2026 | 57,66 | 57,78 | 56,58 | 56,78 | -1,01% | 14.524,00 |
| 10.04.2026 | 57,46 | 57,90 | 57,12 | 57,36 | -0,90% | 6.151,00 |
| 09.04.2026 | 57,02 | 57,88 | 56,50 | 57,88 | 1,79% | 4.338,00 |
| 08.04.2026 | 57,24 | 57,40 | 55,14 | 56,86 | -0,42% | 22.005,00 |
| 07.04.2026 | 57,60 | 58,40 | 57,10 | 57,10 | 0,40% | 16.190,00 |
| 02.04.2026 | 57,20 | 57,81 | 56,50 | 56,87 | 0,62% | 27.358,00 |
| 01.04.2026 | 57,31 | 57,31 | 54,88 | 56,52 | -0,98% | 15.925,00 |
| 31.03.2026 | 58,01 | 58,72 | 57,01 | 57,08 | -2,14% | 6.780,00 |
| 30.03.2026 | 57,74 | 58,66 | 57,46 | 58,33 | 1,62% | 10.920,00 |
| 27.03.2026 | 56,10 | 57,90 | 55,60 | 57,40 | 2,50% | 14.422,00 |
| 26.03.2026 | 55,16 | 56,33 | 55,01 | 56,00 | 1,36% | 11.454,00 |
| 25.03.2026 | 55,01 | 55,49 | 54,49 | 55,25 | -0,50% | 15.188,00 |
| 24.03.2026 | 55,69 | 56,51 | 55,36 | 55,53 | -0,16% | 25.036,00 |
| 23.03.2026 | 55,59 | 56,46 | 55,26 | 55,62 | -0,22% | 21.572,00 |
| 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 |