67,800€
-0,96%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,45 | 69,55 | 64,84 | 68,74 | 8,75% | 15.245,00 |
| 04.05.2026 | 64,51 | 64,58 | 62,77 | 63,21 | -1,85% | 653,00 |
| 30.04.2026 | 62,17 | 64,61 | 61,91 | 64,40 | 3,30% | 2.363,00 |
| 29.04.2026 | 63,95 | 63,99 | 62,18 | 62,34 | -1,92% | 573,00 |
| 28.04.2026 | 62,62 | 63,90 | 62,61 | 63,56 | 1,60% | 7.342,00 |
| 27.04.2026 | 61,77 | 62,99 | 61,56 | 62,56 | 1,07% | 687,00 |
| 24.04.2026 | 61,92 | 62,45 | 61,67 | 61,90 | 0,06% | 1.422,00 |
| 23.04.2026 | 61,51 | 62,05 | 60,69 | 61,86 | 0,31% | 2.621,00 |
| 22.04.2026 | 62,61 | 62,63 | 61,65 | 61,67 | -0,47% | 2.735,00 |
| 21.04.2026 | 63,81 | 63,85 | 61,82 | 61,96 | -2,67% | 8.908,00 |
| 20.04.2026 | 63,54 | 64,39 | 63,54 | 63,66 | -1,13% | 3.890,00 |
| 17.04.2026 | 64,20 | 64,93 | 63,59 | 64,39 | 0,61% | 2.956,00 |
| 16.04.2026 | 64,03 | 64,83 | 63,81 | 64,00 | 0,33% | 498,00 |
| 15.04.2026 | 63,70 | 64,45 | 63,70 | 63,79 | -0,48% | 9.605,00 |
| 14.04.2026 | 64,10 | 64,61 | 63,77 | 64,10 | -0,36% | 2.486,00 |
| 13.04.2026 | 63,71 | 64,36 | 63,59 | 64,33 | -0,43% | 5.519,00 |
| 10.04.2026 | 64,14 | 64,79 | 63,77 | 64,61 | 0,51% | 9.939,00 |
| 09.04.2026 | 63,32 | 64,39 | 62,53 | 64,28 | 0,75% | 7.379,00 |
| 08.04.2026 | 63,46 | 64,05 | 62,77 | 63,80 | 3,34% | 2.673,00 |
| 07.04.2026 | 61,69 | 62,81 | 61,45 | 61,74 | -0,15% | 1.419,00 |
| 02.04.2026 | 59,89 | 61,91 | 59,89 | 61,83 | 1,28% | 1.454,00 |
| 01.04.2026 | 60,36 | 61,31 | 59,97 | 61,05 | 1,67% | 12.380,00 |
| 31.03.2026 | 59,71 | 60,71 | 59,52 | 60,05 | 0,91% | 1.814,00 |
| 30.03.2026 | 58,84 | 59,78 | 58,63 | 59,51 | 1,41% | 2.303,00 |
| 27.03.2026 | 59,23 | 59,99 | 58,21 | 58,68 | -0,44% | 2.731,00 |
| 26.03.2026 | 59,47 | 60,23 | 58,91 | 58,94 | -1,52% | 3.381,00 |
| 25.03.2026 | 59,04 | 59,97 | 58,96 | 59,85 | 1,82% | 5.707,00 |
| 24.03.2026 | 58,71 | 59,25 | 58,53 | 58,78 | -0,41% | 3.607,00 |
| 23.03.2026 | 57,60 | 60,34 | 57,24 | 59,02 | 1,22% | 4.536,00 |
| 20.03.2026 | 59,94 | 60,91 | 58,31 | 58,31 | -2,49% | 6.034,00 |
| 19.03.2026 | 61,08 | 61,24 | 59,43 | 59,80 | -1,82% | 7.589,00 |
| 18.03.2026 | 63,73 | 63,75 | 60,89 | 60,91 | -3,42% | 1.414,00 |
| 17.03.2026 | 63,11 | 63,87 | 62,87 | 63,07 | -0,47% | 14.192,00 |
| 16.03.2026 | 63,83 | 64,05 | 63,16 | 63,37 | -0,06% | 3.306,00 |
| 13.03.2026 | 62,41 | 64,07 | 62,05 | 63,41 | 1,52% | 5.027,00 |
| 12.03.2026 | 62,30 | 62,97 | 62,07 | 62,46 | -0,48% | 8.494,00 |
| 11.03.2026 | 63,04 | 63,39 | 62,49 | 62,76 | -0,38% | 5.193,00 |
| 10.03.2026 | 62,74 | 63,49 | 62,23 | 63,00 | 0,22% | 6.432,00 |
| 09.03.2026 | 61,60 | 63,09 | 61,04 | 62,86 | -1,01% | 7.639,00 |
| 06.03.2026 | 63,49 | 63,65 | 62,31 | 63,50 | 0,00% | 11.530,00 |
| 05.03.2026 | 64,18 | 65,17 | 63,33 | 63,50 | -2,22% | 2.624,00 |
| 04.03.2026 | 65,61 | 66,23 | 64,19 | 64,94 | -1,49% | 4.717,00 |
| 03.03.2026 | 66,79 | 66,92 | 65,44 | 65,92 | -2,08% | 5.373,00 |
| 02.03.2026 | 65,94 | 67,94 | 65,94 | 67,32 | -1,77% | 7.215,00 |
| 27.02.2026 | 67,13 | 69,02 | 67,12 | 68,53 | 1,74% | 3.188,00 |
| 26.02.2026 | 66,04 | 67,57 | 65,99 | 67,36 | 1,23% | 7.117,00 |
| 25.02.2026 | 68,32 | 68,48 | 66,47 | 66,54 | -2,86% | 4.865,00 |
| 24.02.2026 | 67,78 | 68,59 | 67,59 | 68,50 | 0,94% | 2.389,00 |
| 23.02.2026 | 66,47 | 68,06 | 66,47 | 67,86 | 1,86% | 5.384,00 |
| 20.02.2026 | 66,71 | 67,12 | 66,15 | 66,62 | -0,42% | 3.164,00 |
| 19.02.2026 | 66,83 | 66,99 | 65,87 | 66,90 | -0,09% | 8.429,00 |
| 18.02.2026 | 67,19 | 67,61 | 66,26 | 66,96 | 0,07% | 2.431,00 |
| 17.02.2026 | 66,85 | 67,69 | 66,54 | 66,91 | -0,45% | 2.062,00 |
| 16.02.2026 | 67,32 | 67,38 | 66,19 | 67,21 | -0,75% | 1.934,00 |
| 13.02.2026 | 67,26 | 68,69 | 66,58 | 67,72 | 0,25% | 8.661,00 |
| 12.02.2026 | 64,93 | 68,76 | 64,93 | 67,55 | 3,86% | 15.113,00 |
| 11.02.2026 | 63,49 | 65,20 | 63,23 | 65,04 | 2,18% | 10.330,00 |
| 10.02.2026 | 63,62 | 63,83 | 62,29 | 63,65 | -0,22% | 3.694,00 |
| 09.02.2026 | 64,30 | 64,30 | 63,31 | 63,79 | -0,53% | 6.769,00 |
| 06.02.2026 | 63,62 | 64,59 | 63,49 | 64,13 | 0,80% | 4.225,00 |
| 05.02.2026 | 63,40 | 64,09 | 62,71 | 63,62 | 0,82% | 2.630,00 |
| 04.02.2026 | 62,32 | 63,74 | 61,70 | 63,10 | 1,43% | 4.543,00 |
| 03.02.2026 | 61,49 | 62,31 | 60,97 | 62,21 | 1,25% | 2.189,00 |
| 02.02.2026 | 59,03 | 61,89 | 58,60 | 61,44 | 1,71% | 18.502,00 |
| 30.01.2026 | 59,37 | 60,43 | 59,24 | 60,41 | 1,50% | 6.668,00 |
| 29.01.2026 | 58,61 | 59,91 | 58,44 | 59,52 | 1,97% | 11.068,00 |
| 28.01.2026 | 58,85 | 59,19 | 58,01 | 58,37 | 0,09% | 3.776,00 |
| 27.01.2026 | 58,74 | 58,81 | 58,23 | 58,32 | -0,22% | 4.859,00 |
| 26.01.2026 | 59,05 | 59,46 | 58,35 | 58,45 | -1,03% | 3.308,00 |
| 23.01.2026 | 59,14 | 59,30 | 58,70 | 59,06 | -0,20% | 3.271,00 |
| 22.01.2026 | 59,25 | 59,51 | 58,80 | 59,18 | 0,00% | 1.133,00 |
| 21.01.2026 | 58,75 | 59,39 | 58,55 | 59,18 | 0,77% | 986,00 |
| 20.01.2026 | 58,49 | 58,98 | 58,03 | 58,73 | 0,14% | 4.358,00 |
| 19.01.2026 | 58,71 | 59,45 | 58,24 | 58,65 | -0,56% | 1.793,00 |
| 16.01.2026 | 59,11 | 59,83 | 58,73 | 58,98 | -0,25% | 483,00 |
| 15.01.2026 | 59,07 | 59,93 | 58,87 | 59,13 | 0,34% | 3.231,00 |
| 14.01.2026 | 57,94 | 59,20 | 57,94 | 58,93 | 1,55% | 3.761,00 |
| 13.01.2026 | 57,08 | 58,21 | 56,85 | 58,03 | 1,43% | 1.942,00 |
| 12.01.2026 | 56,57 | 57,21 | 55,83 | 57,21 | 1,08% | 4.396,00 |
| 09.01.2026 | 55,70 | 56,71 | 55,69 | 56,60 | 2,18% | 3.255,00 |
| 08.01.2026 | 54,10 | 56,55 | 54,10 | 55,39 | 2,40% | 3.995,00 |
| 07.01.2026 | 54,81 | 55,58 | 54,05 | 54,09 | -0,70% | 4.074,00 |
| 06.01.2026 | 54,03 | 55,01 | 53,33 | 54,47 | 0,91% | 3.839,00 |
| 05.01.2026 | 54,61 | 54,72 | 53,41 | 53,98 | -0,83% | 2.489,00 |
| 02.01.2026 | 54,79 | 54,79 | 53,84 | 54,43 | -0,69% | 1.165,00 |
| 30.12.2025 | 54,75 | 54,83 | 54,39 | 54,81 | 0,29% | 945,00 |
| 29.12.2025 | 54,27 | 55,14 | 54,07 | 54,65 | 0,79% | 1.820,00 |
| 23.12.2025 | 53,87 | 54,51 | 53,81 | 54,22 | 0,59% | 1.710,00 |
| 22.12.2025 | 55,18 | 55,31 | 53,68 | 53,90 | -2,14% | 1.212,00 |
| 19.12.2025 | 55,05 | 55,72 | 55,05 | 55,08 | 0,15% | 1.993,00 |
| 18.12.2025 | 55,65 | 56,17 | 54,63 | 55,00 | -1,01% | 1.645,00 |
| 17.12.2025 | 54,95 | 55,77 | 54,46 | 55,56 | 1,22% | 1.934,00 |
| 16.12.2025 | 54,94 | 55,41 | 54,35 | 54,89 | -0,62% | 2.779,00 |
| 15.12.2025 | 54,31 | 55,61 | 54,24 | 55,23 | 1,71% | 3.399,00 |
| 12.12.2025 | 54,03 | 54,50 | 53,08 | 54,30 | 0,63% | 894,00 |
| 11.12.2025 | 52,84 | 54,15 | 52,63 | 53,96 | 1,39% | 1.633,00 |
| 10.12.2025 | 52,03 | 53,23 | 51,75 | 53,22 | 2,31% | 3.515,00 |
| 09.12.2025 | 51,71 | 52,59 | 51,61 | 52,02 | 0,02% | 1.292,00 |
| 08.12.2025 | 52,76 | 52,76 | 51,61 | 52,01 | -0,97% | 1.547,00 |
| 05.12.2025 | 52,55 | 52,95 | 52,22 | 52,52 | 0,27% | 1.545,00 |