63,700€
2,74%
Echtzeit-Aktienkurs Altria Group
Bid:
Ask:
Aktienkurse zur Altria Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 61,86 | 64,00 | 61,74 | 63,70 | 2,74% | 10.253,00 |
| 07.10.2026 | 60,84 | 62,14 | 60,84 | 62,00 | 1,81% | 19.034,00 |
| 06.10.2026 | 60,58 | 61,10 | 60,02 | 60,90 | 0,56% | 5.825,00 |
| 05.10.2026 | 60,02 | 60,66 | 58,78 | 60,56 | 1,27% | 15.275,00 |
| 02.10.2026 | 59,58 | 59,88 | 59,04 | 59,80 | 0,40% | 16.086,00 |
| 01.10.2026 | 59,64 | 60,12 | 58,92 | 59,56 | 0,40% | 8.404,00 |
| 30.09.2026 | 60,70 | 60,86 | 59,16 | 59,32 | -1,95% | 7.288,00 |
| 29.09.2026 | 60,84 | 61,18 | 60,02 | 60,50 | -0,53% | 7.554,00 |
| 28.09.2026 | 60,34 | 61,10 | 60,10 | 60,82 | 1,13% | 12.973,00 |
| 25.09.2026 | 60,50 | 61,10 | 59,80 | 60,14 | -0,86% | 8.175,00 |
| 24.09.2026 | 60,24 | 61,84 | 60,24 | 60,66 | 0,90% | 8.975,00 |
| 23.09.2026 | 60,14 | 61,00 | 59,98 | 60,12 | -0,10% | 5.471,00 |
| 22.09.2026 | 59,62 | 60,34 | 59,58 | 60,18 | 0,60% | 6.759,00 |
| 21.09.2026 | 60,54 | 60,82 | 59,66 | 59,82 | -1,64% | 7.440,00 |
| 18.09.2026 | 60,68 | 60,92 | 60,00 | 60,82 | 0,53% | 8.266,00 |
| 17.09.2026 | 61,02 | 61,62 | 60,10 | 60,50 | -1,21% | 7.750,00 |
| 16.09.2026 | 60,50 | 61,38 | 59,44 | 61,24 | 1,46% | 17.854,00 |
| 15.09.2026 | 60,30 | 61,00 | 59,34 | 60,36 | -1,40% | 10.255,00 |
| 14.09.2026 | 59,40 | 61,58 | 59,40 | 61,22 | 2,82% | 26.096,00 |
| 11.09.2026 | 59,48 | 59,92 | 59,12 | 59,54 | 0,64% | 4.327,00 |
| 10.09.2026 | 58,34 | 59,54 | 58,30 | 59,16 | 1,44% | 6.966,00 |
| 09.09.2026 | 58,72 | 59,32 | 57,86 | 58,32 | -0,65% | 6.921,00 |
| 08.09.2026 | 59,48 | 59,48 | 58,30 | 58,70 | -1,31% | 14.687,00 |
| 07.09.2026 | 59,20 | 59,54 | 58,94 | 59,48 | 0,24% | 5.486,00 |
| 04.09.2026 | 59,92 | 60,16 | 59,32 | 59,34 | -0,97% | 5.846,00 |
| 03.09.2026 | 60,22 | 60,40 | 59,80 | 59,92 | -0,33% | 4.908,00 |
| 02.09.2026 | 60,00 | 60,66 | 59,00 | 60,12 | 0,00% | 7.147,00 |
| 01.09.2026 | 59,14 | 60,84 | 58,78 | 60,12 | 2,07% | 11.897,00 |
| 31.08.2026 | 59,26 | 59,40 | 58,66 | 58,90 | -0,20% | 10.618,00 |
| 28.08.2026 | 58,26 | 59,10 | 58,02 | 59,02 | 1,37% | 12.345,00 |
| 27.08.2026 | 59,14 | 59,32 | 57,90 | 58,22 | -1,99% | 6.554,00 |
| 26.08.2026 | 58,48 | 59,40 | 58,34 | 59,40 | 1,82% | 9.959,00 |
| 25.08.2026 | 58,58 | 58,78 | 57,98 | 58,34 | -0,68% | 19.890,00 |
| 24.08.2026 | 56,78 | 58,92 | 56,56 | 58,74 | 4,22% | 13.836,00 |
| 21.08.2026 | 57,34 | 57,40 | 56,36 | 56,36 | -1,67% | 19.157,00 |
| 20.08.2026 | 56,68 | 57,64 | 56,06 | 57,32 | 1,45% | 12.727,00 |
| 19.08.2026 | 56,38 | 56,90 | 55,92 | 56,50 | 0,43% | 18.598,00 |
| 18.08.2026 | 55,40 | 56,34 | 55,26 | 56,26 | 1,55% | 13.855,00 |
| 17.08.2026 | 56,84 | 56,88 | 55,22 | 55,40 | -2,53% | 27.675,00 |
| 14.08.2026 | 56,70 | 57,00 | 56,16 | 56,84 | 0,64% | 11.299,00 |
| 13.08.2026 | 55,94 | 57,26 | 55,86 | 56,48 | 1,00% | 17.606,00 |
| 12.08.2026 | 56,34 | 56,80 | 55,72 | 55,92 | -0,64% | 25.264,00 |
| 11.08.2026 | 57,02 | 57,24 | 55,80 | 56,28 | -0,88% | 43.646,00 |
| 10.08.2026 | 59,04 | 59,48 | 56,70 | 56,78 | -4,02% | 23.179,00 |
| 07.08.2026 | 58,92 | 59,74 | 58,24 | 59,16 | 0,78% | 9.194,00 |
| 06.08.2026 | 59,52 | 60,14 | 58,70 | 58,70 | -0,94% | 10.543,00 |
| 05.08.2026 | 59,42 | 59,74 | 58,60 | 59,26 | 0,75% | 19.092,00 |
| 04.08.2026 | 59,36 | 59,58 | 58,64 | 58,82 | -0,57% | 20.263,00 |
| 03.08.2026 | 60,20 | 60,20 | 58,82 | 59,16 | -0,10% | 32.225,00 |
| 31.07.2026 | 59,48 | 60,60 | 58,28 | 59,22 | 0,51% | 47.715,00 |
| 30.07.2026 | 65,28 | 66,72 | 58,74 | 58,92 | -9,83% | 67.637,00 |
| 29.07.2026 | 65,76 | 66,66 | 65,16 | 65,34 | -0,27% | 8.259,00 |
| 28.07.2026 | 64,02 | 67,68 | 63,98 | 65,52 | 1,99% | 77.060,00 |
| 27.07.2026 | 63,80 | 64,32 | 63,26 | 64,24 | 0,16% | 10.206,00 |
| 24.07.2026 | 63,46 | 64,58 | 63,08 | 64,14 | 1,55% | 3.496,00 |
| 23.07.2026 | 63,18 | 63,82 | 62,90 | 63,16 | -0,06% | 36.608,00 |
| 22.07.2026 | 64,02 | 64,76 | 63,20 | 63,20 | -1,43% | 7.572,00 |
| 21.07.2026 | 65,48 | 65,48 | 64,10 | 64,12 | -1,14% | 8.634,00 |
| 20.07.2026 | 64,72 | 65,50 | 64,42 | 64,86 | 0,15% | 8.900,00 |
| 17.07.2026 | 63,68 | 65,80 | 63,60 | 64,76 | 2,15% | 49.100,00 |
| 16.07.2026 | 61,52 | 63,64 | 61,28 | 63,40 | 2,82% | 11.959,00 |
| 15.07.2026 | 61,50 | 62,46 | 61,30 | 61,66 | 0,26% | 8.823,00 |
| 14.07.2026 | 63,06 | 63,30 | 61,20 | 61,50 | -3,09% | 12.493,00 |
| 13.07.2026 | 63,60 | 63,88 | 62,46 | 63,46 | 1,12% | 7.357,00 |
| 10.07.2026 | 62,50 | 63,50 | 62,04 | 62,76 | 0,58% | 19.476,00 |
| 09.07.2026 | 63,74 | 64,32 | 62,40 | 62,40 | -2,16% | 8.508,00 |
| 08.07.2026 | 63,80 | 64,84 | 63,60 | 63,78 | -0,19% | 3.918,00 |
| 07.07.2026 | 62,98 | 64,64 | 62,52 | 63,90 | 2,08% | 7.779,00 |
| 06.07.2026 | 63,98 | 63,98 | 62,54 | 62,60 | -0,67% | 10.619,00 |
| 03.07.2026 | 63,52 | 64,54 | 63,02 | 63,02 | -0,85% | 2.369,00 |
| 02.07.2026 | 63,06 | 63,80 | 62,46 | 63,56 | 1,53% | 4.317,00 |
| 01.07.2026 | 62,76 | 64,86 | 62,50 | 62,60 | -0,63% | 9.386,00 |
| 30.06.2026 | 64,80 | 65,12 | 62,88 | 63,00 | -2,72% | 12.869,00 |
| 29.06.2026 | 64,88 | 64,88 | 63,40 | 64,76 | -0,06% | 9.375,00 |
| 26.06.2026 | 64,48 | 64,80 | 63,96 | 64,80 | 0,47% | 15.384,00 |
| 25.06.2026 | 63,12 | 64,64 | 62,46 | 64,50 | 1,83% | 33.581,00 |
| 24.06.2026 | 62,86 | 63,64 | 62,30 | 63,34 | 0,76% | 15.601,00 |
| 23.06.2026 | 60,88 | 62,98 | 60,88 | 62,86 | 3,18% | 14.185,00 |
| 22.06.2026 | 59,50 | 61,62 | 59,02 | 60,92 | -0,59% | 17.445,00 |
| 19.06.2026 | 60,50 | 61,28 | 59,36 | 61,28 | 2,13% | 4.439,00 |
| 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 |