57,200€
-0,03%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,34 | 57,89 | 56,73 | 57,16 | 0,18% | - |
| 01.04.2025 | 56,60 | 57,46 | 56,57 | 57,06 | 0,55% | 300,00 |
| 31.03.2025 | 56,80 | 57,22 | 56,55 | 56,75 | -1,03% | 4.106,00 |
| 28.03.2025 | 57,32 | 58,05 | 57,03 | 57,34 | -0,38% | - |
| 27.03.2025 | 57,27 | 57,60 | 57,01 | 57,56 | 0,17% | 163,00 |
| 26.03.2025 | 57,04 | 57,56 | 56,72 | 57,46 | 0,65% | 6.481,00 |
| 25.03.2025 | 56,93 | 57,54 | 56,88 | 57,09 | 0,25% | - |
| 24.03.2025 | 58,28 | 58,45 | 56,77 | 56,95 | -1,93% | 900,00 |
| 21.03.2025 | 57,99 | 58,80 | 57,76 | 58,07 | -0,05% | - |
| 20.03.2025 | 57,87 | 58,22 | 57,55 | 58,10 | 0,02% | 194,00 |
| 19.03.2025 | 58,12 | 58,28 | 57,79 | 58,09 | -0,05% | 80,00 |
| 18.03.2025 | 58,02 | 58,29 | 57,79 | 58,12 | 0,16% | 669,00 |
| 17.03.2025 | 57,11 | 58,26 | 57,00 | 58,03 | 1,22% | 3.677,00 |
| 14.03.2025 | 56,57 | 57,44 | 56,18 | 57,33 | 1,50% | 1.346,00 |
| 13.03.2025 | 57,31 | 57,42 | 56,43 | 56,48 | -1,60% | - |
| 12.03.2025 | 57,30 | 58,52 | 56,87 | 57,40 | 0,35% | 100,00 |
| 11.03.2025 | 57,82 | 58,78 | 56,45 | 57,20 | -0,61% | 1.204,00 |
| 10.03.2025 | 58,31 | 58,86 | 57,04 | 57,55 | -0,90% | 2.500,00 |
| 07.03.2025 | 57,61 | 58,44 | 53,99 | 58,07 | 0,43% | 84,00 |
| 06.03.2025 | 57,57 | 57,96 | 56,95 | 57,82 | 0,49% | 710,00 |
| 05.03.2025 | 58,17 | 58,50 | 57,36 | 57,54 | -0,55% | 1.344,00 |
| 04.03.2025 | 57,98 | 58,78 | 57,39 | 57,86 | -0,21% | 708,00 |
| 03.03.2025 | 58,04 | 58,55 | 57,51 | 57,98 | 0,26% | 244,00 |
| 28.02.2025 | 56,97 | 57,92 | 56,86 | 57,83 | 1,23% | 3.230,00 |
| 27.02.2025 | 56,23 | 57,77 | 55,62 | 57,13 | 1,91% | - |
| 26.02.2025 | 52,55 | 57,45 | 52,55 | 56,06 | 7,50% | 3.130,00 |
| 25.02.2025 | 52,15 | 52,64 | 51,81 | 52,15 | 0,06% | 516,00 |
| 24.02.2025 | 51,86 | 52,21 | 51,57 | 52,12 | 0,89% | - |
| 21.02.2025 | 50,65 | 51,91 | 50,59 | 51,66 | 1,85% | 45,00 |
| 20.02.2025 | 50,82 | 51,02 | 50,45 | 50,72 | -0,18% | 312,00 |
| 19.02.2025 | 50,65 | 51,04 | 50,41 | 50,81 | 0,02% | 1.100,00 |
| 18.02.2025 | 50,72 | 50,94 | 50,45 | 50,80 | 0,10% | 500,00 |
| 17.02.2025 | 50,74 | 50,82 | 50,14 | 50,75 | 0,14% | 56,00 |
| 14.02.2025 | 50,91 | 51,16 | 50,64 | 50,68 | -0,43% | 162,00 |
| 13.02.2025 | 50,28 | 51,68 | 50,19 | 50,90 | 0,81% | 124,00 |
| 12.02.2025 | 49,32 | 51,30 | 49,32 | 50,49 | 2,53% | 4.035,00 |
| 11.02.2025 | 48,86 | 49,25 | 48,78 | 49,25 | 0,64% | 622,00 |
| 10.02.2025 | 49,14 | 49,24 | 48,66 | 48,93 | 0,02% | 859,00 |
| 07.02.2025 | 48,59 | 49,21 | 46,43 | 48,92 | 0,73% | 60,00 |
| 06.02.2025 | 47,41 | 48,80 | 47,32 | 48,57 | 2,59% | 1.033,00 |
| 05.02.2025 | 46,96 | 47,38 | 46,68 | 47,34 | 0,71% | - |
| 04.02.2025 | 47,48 | 47,63 | 46,93 | 47,01 | -0,75% | 1.080,00 |
| 03.02.2025 | 46,59 | 47,72 | 46,42 | 47,36 | -0,12% | 50,00 |
| 31.01.2025 | 47,80 | 48,21 | 47,34 | 47,42 | -0,85% | 105,00 |
| 30.01.2025 | 47,39 | 47,99 | 47,08 | 47,82 | 1,24% | 626,00 |
| 29.01.2025 | 47,59 | 47,72 | 46,80 | 47,24 | 0,04% | 8,00 |
| 28.01.2025 | 47,81 | 48,16 | 47,13 | 47,22 | -0,79% | 3.313,00 |
| 27.01.2025 | 46,24 | 47,72 | 45,93 | 47,59 | 1,80% | 480,00 |
| 24.01.2025 | 46,48 | 46,88 | 46,21 | 46,75 | 0,60% | 1.275,00 |
| 23.01.2025 | 45,95 | 46,48 | 45,90 | 46,47 | 1,24% | 475,00 |
| 22.01.2025 | 46,32 | 46,69 | 45,89 | 45,90 | -1,33% | 265,00 |
| 21.01.2025 | 46,87 | 47,20 | 46,26 | 46,52 | -1,19% | 700,00 |
| 20.01.2025 | 46,71 | 53,15 | 46,71 | 47,08 | 0,32% | 576,00 |
| 17.01.2025 | 45,84 | 46,93 | 45,66 | 46,93 | 2,47% | 474,00 |
| 16.01.2025 | 45,55 | 45,90 | 44,75 | 45,80 | 1,14% | 1.482,00 |
| 15.01.2025 | 45,26 | 45,66 | 45,06 | 45,29 | -0,06% | 120,00 |
| 14.01.2025 | 45,51 | 46,30 | 45,08 | 45,31 | -0,30% | 2.540,00 |
| 13.01.2025 | 45,24 | 45,76 | 44,90 | 45,45 | 0,72% | 3.452,00 |
| 10.01.2025 | 47,52 | 47,79 | 45,08 | 45,12 | -5,25% | 2.067,00 |
| 09.01.2025 | 47,39 | 47,96 | 47,29 | 47,62 | 0,15% | 180,00 |
| 08.01.2025 | 47,53 | 47,84 | 47,27 | 47,55 | -0,17% | 800,00 |
| 07.01.2025 | 47,51 | 48,13 | 47,47 | 47,63 | 0,12% | 311,00 |
| 06.01.2025 | 47,82 | 48,25 | 46,67 | 47,58 | -0,04% | 448,00 |
| 03.01.2025 | 48,91 | 48,97 | 47,23 | 47,60 | -2,41% | 489,00 |
| 02.01.2025 | 48,42 | 48,94 | 48,07 | 48,77 | 1,01% | 2.320,00 |
| 30.12.2024 | 48,29 | 48,50 | 48,21 | 48,28 | -0,19% | 288,00 |
| 27.12.2024 | 48,64 | 48,71 | 47,88 | 48,37 | -0,63% | 825,00 |
| 23.12.2024 | 48,26 | 48,69 | 47,85 | 48,68 | 0,89% | 817,00 |
| 20.12.2024 | 48,12 | 48,39 | 47,83 | 48,25 | -0,19% | 555,00 |
| 19.12.2024 | 48,31 | 48,77 | 47,72 | 48,34 | -0,66% | 2.632,00 |
| 18.12.2024 | 49,75 | 49,75 | 48,60 | 48,66 | -1,77% | 70,00 |
| 17.12.2024 | 50,16 | 50,46 | 49,45 | 49,53 | -1,08% | 1.431,00 |
| 16.12.2024 | 50,85 | 50,90 | 50,06 | 50,07 | -1,65% | 640,00 |
| 13.12.2024 | 51,04 | 51,54 | 50,89 | 50,91 | -0,29% | 858,00 |
| 12.12.2024 | 50,11 | 51,28 | 50,01 | 51,06 | 1,81% | 622,00 |
| 11.12.2024 | 50,27 | 50,72 | 50,02 | 50,15 | -0,20% | 440,00 |
| 10.12.2024 | 50,15 | 51,26 | 50,02 | 50,25 | 0,26% | 600,00 |
| 09.12.2024 | 50,10 | 50,89 | 50,05 | 50,12 | 0,06% | 1.230,00 |
| 06.12.2024 | 50,16 | 50,86 | 50,09 | 50,09 | -0,42% | - |
| 05.12.2024 | 50,65 | 50,82 | 50,25 | 50,30 | -0,79% | - |
| 04.12.2024 | 51,20 | 51,52 | 50,42 | 50,70 | -0,80% | 362,00 |
| 03.12.2024 | 51,51 | 51,68 | 51,09 | 51,11 | -0,95% | 2.700,00 |
| 02.12.2024 | 50,92 | 51,66 | 50,51 | 51,60 | 1,55% | 800,00 |
| 29.11.2024 | 50,91 | 51,20 | 50,29 | 50,81 | -0,43% | 60,00 |
| 28.11.2024 | 51,48 | 51,91 | 50,92 | 51,03 | -0,51% | 30,00 |
| 27.11.2024 | 51,30 | 51,86 | 51,20 | 51,29 | -0,12% | 220,00 |
| 26.11.2024 | 52,24 | 52,56 | 51,12 | 51,35 | -2,25% | 3.800,00 |
| 25.11.2024 | 52,60 | 53,12 | 52,46 | 52,53 | 0,08% | 900,00 |
| 22.11.2024 | 52,15 | 52,68 | 51,96 | 52,49 | 0,27% | 1.899,00 |
| 21.11.2024 | 52,27 | 52,39 | 51,84 | 52,35 | -0,04% | 116,00 |
| 20.11.2024 | 53,21 | 53,57 | 52,01 | 52,37 | -1,11% | 460,00 |
| 19.11.2024 | 53,53 | 53,57 | 52,65 | 52,96 | -0,68% | 12,00 |
| 18.11.2024 | 53,45 | 53,56 | 53,06 | 53,32 | -0,19% | - |
| 15.11.2024 | 53,45 | 53,80 | 53,15 | 53,42 | -0,48% | 120,00 |
| 14.11.2024 | 52,59 | 54,07 | 52,53 | 53,68 | 1,69% | 70,00 |
| 13.11.2024 | 52,56 | 52,82 | 52,29 | 52,79 | -0,11% | - |
| 12.11.2024 | 53,28 | 53,42 | 52,46 | 52,85 | -1,60% | 980,00 |
| 11.11.2024 | 53,37 | 53,80 | 53,26 | 53,71 | 0,45% | 792,00 |
| 08.11.2024 | 53,56 | 53,80 | 53,23 | 53,47 | -0,32% | 50,00 |
| 07.11.2024 | 53,31 | 53,98 | 53,11 | 53,64 | 1,02% | 120,00 |