60,330€
0,45%
Echtzeit-Aktienkurs Altria Group Inc.
Bid:
Ask:
Aktienkurse zur Altria Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 60,00 | 60,40 | 59,36 | 60,00 | -0,10% | 7.386,00 |
| 17.06.2026 | 60,58 | 61,04 | 59,36 | 60,06 | -0,60% | 13.109,00 |
| 16.06.2026 | 60,14 | 61,00 | 59,92 | 60,42 | 0,57% | 7.952,00 |
| 15.06.2026 | 61,14 | 61,50 | 59,66 | 60,08 | -3,16% | 23.270,00 |
| 12.06.2026 | 62,50 | 63,30 | 61,52 | 62,04 | 0,49% | 9.899,00 |
| 11.06.2026 | 63,68 | 63,68 | 61,74 | 61,74 | -2,46% | 19.212,00 |
| 10.06.2026 | 62,06 | 63,62 | 61,80 | 63,30 | 2,10% | 5.634,00 |
| 09.06.2026 | 61,98 | 62,54 | 60,84 | 62,00 | -0,03% | 6.649,00 |
| 08.06.2026 | 62,48 | 63,02 | 61,82 | 62,02 | -1,46% | 8.540,00 |
| 05.06.2026 | 60,90 | 63,48 | 60,50 | 62,94 | 3,35% | 18.753,00 |
| 04.06.2026 | 60,98 | 61,70 | 60,34 | 60,90 | 0,16% | 9.802,00 |
| 03.06.2026 | 59,48 | 61,38 | 59,34 | 60,80 | 2,01% | 12.270,00 |
| 02.06.2026 | 59,40 | 59,64 | 58,54 | 59,60 | 0,98% | 9.024,00 |
| 01.06.2026 | 59,88 | 59,88 | 58,90 | 59,02 | -1,24% | 10.834,00 |
| 29.05.2026 | 61,60 | 62,06 | 59,64 | 59,76 | -3,39% | 15.024,00 |
| 28.05.2026 | 62,36 | 62,62 | 61,62 | 61,86 | -0,06% | 8.809,00 |
| 27.05.2026 | 62,34 | 62,54 | 61,80 | 61,90 | -0,64% | 7.192,00 |
| 26.05.2026 | 63,40 | 63,80 | 61,86 | 62,30 | -1,27% | 12.107,00 |
| 25.05.2026 | 63,82 | 64,04 | 62,00 | 63,10 | -1,00% | 12.211,00 |
| 22.05.2026 | 63,36 | 63,94 | 63,04 | 63,74 | 0,50% | 18.514,00 |
| 21.05.2026 | 63,18 | 64,16 | 62,76 | 63,42 | 0,63% | 8.924,00 |
| 20.05.2026 | 63,66 | 64,16 | 63,00 | 63,02 | -1,19% | 8.175,00 |
| 19.05.2026 | 63,14 | 64,00 | 62,94 | 63,78 | 0,98% | 13.868,00 |
| 18.05.2026 | 62,78 | 63,18 | 62,08 | 63,16 | 0,67% | 25.774,00 |
| 15.05.2026 | 62,02 | 62,80 | 62,02 | 62,74 | 1,32% | 16.718,00 |
| 14.05.2026 | 61,14 | 61,98 | 60,52 | 61,92 | 1,41% | 5.486,00 |
| 13.05.2026 | 59,66 | 61,22 | 59,22 | 61,06 | 1,73% | 8.879,00 |
| 12.05.2026 | 58,50 | 60,26 | 58,42 | 60,02 | 2,95% | 15.604,00 |
| 11.05.2026 | 58,02 | 58,60 | 57,62 | 58,30 | 0,69% | 10.742,00 |
| 08.05.2026 | 58,82 | 59,20 | 57,90 | 57,90 | -1,70% | 9.548,00 |
| 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 |