56,540€
1,98%
Echtzeit-Aktienkurs Anheuser-Busch InBev N.V./S.A.
Bid:
Ask:
Aktienkurse zur Anheuser-Busch InBev N.V./S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 55,82 | 56,62 | 55,74 | 56,46 | 1,80% | - |
| 08.01.2026 | 54,08 | 56,58 | 54,07 | 55,46 | 2,32% | 5.584,00 |
| 07.01.2026 | 54,75 | 55,58 | 54,14 | 54,20 | -0,46% | 5.600,00 |
| 06.01.2026 | 54,07 | 55,00 | 53,32 | 54,45 | 0,91% | 26.770,00 |
| 05.01.2026 | 54,67 | 54,76 | 53,42 | 53,96 | -0,88% | 8.112,00 |
| 02.01.2026 | 54,66 | 54,80 | 53,84 | 54,44 | -0,69% | - |
| 30.12.2025 | 54,65 | 54,84 | 54,40 | 54,82 | 0,37% | 6.290,00 |
| 29.12.2025 | 54,10 | 55,14 | 53,99 | 54,62 | 0,89% | 3.220,00 |
| 23.12.2025 | 53,83 | 54,50 | 53,78 | 54,14 | 0,63% | 950,00 |
| 22.12.2025 | 55,15 | 55,29 | 53,65 | 53,80 | -2,39% | 2.100,00 |
| 19.12.2025 | 55,05 | 55,64 | 55,03 | 55,12 | 0,25% | 350,00 |
| 18.12.2025 | 55,69 | 56,16 | 54,64 | 54,98 | -0,97% | 1.025,00 |
| 17.12.2025 | 54,94 | 55,78 | 54,46 | 55,52 | 1,24% | 4.709,00 |
| 16.12.2025 | 54,99 | 55,42 | 54,35 | 54,84 | -0,72% | 1.417,00 |
| 15.12.2025 | 54,38 | 55,62 | 54,24 | 55,24 | 1,92% | 2.205,00 |
| 12.12.2025 | 54,01 | 54,50 | 53,17 | 54,20 | 0,48% | 225,00 |
| 11.12.2025 | 52,85 | 54,16 | 52,74 | 53,94 | 1,39% | 6.190,00 |
| 10.12.2025 | 52,03 | 53,26 | 51,86 | 53,20 | 2,01% | - |
| 09.12.2025 | 51,62 | 52,60 | 51,60 | 52,15 | 0,48% | 908,00 |
| 08.12.2025 | 52,76 | 52,77 | 51,42 | 51,90 | -1,27% | 17.212,00 |
| 05.12.2025 | 52,49 | 52,94 | 52,22 | 52,57 | 0,48% | 1.175,00 |
| 04.12.2025 | 52,93 | 53,25 | 52,32 | 52,32 | -0,87% | 942,00 |
| 03.12.2025 | 53,11 | 53,98 | 52,78 | 52,78 | -0,30% | - |
| 02.12.2025 | 53,63 | 53,88 | 52,79 | 52,94 | -1,27% | 4.186,00 |
| 01.12.2025 | 52,90 | 53,80 | 52,67 | 53,62 | 1,55% | 4.000,00 |
| 28.11.2025 | 53,50 | 53,66 | 52,80 | 52,80 | -1,68% | 1.260,00 |
| 27.11.2025 | 53,45 | 54,08 | 53,43 | 53,70 | 0,41% | - |
| 26.11.2025 | 54,37 | 54,58 | 53,22 | 53,48 | -1,67% | 3.133,00 |
| 25.11.2025 | 54,05 | 54,72 | 54,02 | 54,39 | 0,54% | 4.800,00 |
| 24.11.2025 | 54,31 | 54,60 | 53,68 | 54,10 | -0,18% | 1.670,00 |
| 21.11.2025 | 52,88 | 54,70 | 52,51 | 54,20 | 2,85% | 5.420,00 |
| 20.11.2025 | 53,11 | 53,25 | 52,43 | 52,70 | -0,26% | 6.061,00 |
| 19.11.2025 | 52,72 | 53,30 | 52,62 | 52,84 | -0,43% | 8.432,00 |
| 18.11.2025 | 53,67 | 53,86 | 52,60 | 53,07 | -0,95% | 2.600,00 |
| 17.11.2025 | 54,97 | 55,17 | 53,58 | 53,58 | -2,30% | 40.000,00 |
| 14.11.2025 | 55,66 | 55,68 | 54,53 | 54,84 | -1,08% | - |
| 13.11.2025 | 55,85 | 56,15 | 55,34 | 55,44 | -0,61% | 4.607,00 |
| 12.11.2025 | 55,61 | 56,29 | 55,61 | 55,78 | -0,25% | 12.915,00 |
| 11.11.2025 | 54,40 | 56,30 | 54,36 | 55,92 | 1,93% | 13.187,00 |
| 10.11.2025 | 54,90 | 55,05 | 54,20 | 54,86 | 0,29% | 2.432,00 |
| 07.11.2025 | 54,49 | 54,85 | 53,83 | 54,70 | 0,48% | 2.000,00 |
| 06.11.2025 | 54,69 | 54,76 | 54,06 | 54,44 | -0,48% | 797,00 |
| 05.11.2025 | 53,96 | 54,86 | 53,82 | 54,70 | 1,26% | 2.852,00 |
| 04.11.2025 | 52,62 | 54,18 | 52,45 | 54,02 | 1,58% | - |
| 03.11.2025 | 53,08 | 53,48 | 52,33 | 53,18 | 0,38% | 1.893,00 |
| 31.10.2025 | 51,94 | 53,24 | 51,90 | 52,98 | 1,92% | 3.200,00 |
| 30.10.2025 | 54,88 | 55,30 | 51,56 | 51,98 | -2,31% | 14.730,00 |
| 29.10.2025 | 53,10 | 53,50 | 52,79 | 53,21 | 0,32% | 250,00 |
| 28.10.2025 | 52,62 | 53,29 | 52,38 | 53,04 | 0,61% | 4.000,00 |
| 27.10.2025 | 52,98 | 53,03 | 52,34 | 52,72 | 0,11% | - |
| 24.10.2025 | 53,06 | 53,26 | 52,50 | 52,66 | -0,68% | 3.880,00 |
| 23.10.2025 | 53,29 | 53,56 | 52,66 | 53,02 | -0,34% | 540,00 |
| 22.10.2025 | 52,98 | 53,63 | 52,88 | 53,20 | -0,19% | - |
| 21.10.2025 | 53,10 | 53,60 | 52,86 | 53,30 | 0,41% | - |
| 20.10.2025 | 53,65 | 53,72 | 52,82 | 53,08 | -0,09% | - |
| 17.10.2025 | 52,25 | 53,44 | 51,92 | 53,13 | 1,08% | 4.565,00 |
| 16.10.2025 | 51,84 | 52,95 | 51,68 | 52,56 | 1,31% | 2.700,00 |
| 15.10.2025 | 51,96 | 52,26 | 51,74 | 51,88 | 0,27% | - |
| 14.10.2025 | 50,92 | 51,98 | 50,82 | 51,74 | 0,86% | 1.590,00 |
| 13.10.2025 | 51,76 | 51,76 | 51,04 | 51,30 | 0,35% | 7.560,00 |
| 10.10.2025 | 51,30 | 51,92 | 50,96 | 51,12 | -0,35% | 9.608,00 |
| 09.10.2025 | 51,29 | 51,39 | 50,62 | 51,30 | 0,35% | 1.250,00 |
| 08.10.2025 | 51,16 | 51,56 | 50,02 | 51,12 | -0,08% | 2.060,00 |
| 07.10.2025 | 50,04 | 51,26 | 49,96 | 51,16 | 2,36% | 7.485,00 |
| 06.10.2025 | 50,94 | 50,98 | 49,93 | 49,98 | -1,75% | 5.230,00 |
| 03.10.2025 | 51,46 | 51,51 | 50,44 | 50,87 | -1,07% | - |
| 02.10.2025 | 51,03 | 51,68 | 50,67 | 51,42 | 0,94% | 51,00 |
| 01.10.2025 | 50,66 | 51,10 | 50,30 | 50,94 | 0,24% | 6.318,00 |
| 30.09.2025 | 51,01 | 51,06 | 50,12 | 50,82 | -0,31% | 5.200,00 |
| 29.09.2025 | 50,87 | 51,24 | 49,92 | 50,98 | 0,75% | - |
| 26.09.2025 | 51,24 | 51,56 | 50,51 | 50,60 | -1,33% | 2.990,00 |
| 25.09.2025 | 50,86 | 51,64 | 50,58 | 51,28 | 0,94% | 20.680,00 |
| 24.09.2025 | 50,16 | 50,94 | 50,00 | 50,80 | 1,44% | 5.600,00 |
| 23.09.2025 | 49,81 | 50,32 | 49,69 | 50,08 | 0,32% | 6.500,00 |
| 22.09.2025 | 50,54 | 51,26 | 49,64 | 49,92 | -1,58% | 10.540,00 |
| 19.09.2025 | 49,89 | 50,72 | 49,70 | 50,72 | 1,54% | 1.300,00 |
| 18.09.2025 | 49,90 | 50,14 | 49,57 | 49,95 | 0,48% | 5.152,00 |
| 17.09.2025 | 49,16 | 50,03 | 49,09 | 49,71 | 1,22% | 8.330,00 |
| 16.09.2025 | 50,05 | 50,12 | 48,88 | 49,11 | -1,68% | 14.230,00 |
| 15.09.2025 | 49,96 | 50,66 | 49,90 | 49,95 | -0,22% | 4.526,00 |
| 12.09.2025 | 50,37 | 50,50 | 49,87 | 50,06 | -0,65% | 900,00 |
| 11.09.2025 | 50,58 | 50,69 | 50,27 | 50,39 | -0,02% | 999,00 |
| 10.09.2025 | 50,94 | 51,14 | 50,26 | 50,40 | -0,63% | 750,00 |
| 09.09.2025 | 50,65 | 50,98 | 50,40 | 50,72 | -0,14% | 1.655,00 |
| 08.09.2025 | 51,52 | 51,63 | 50,43 | 50,79 | -0,84% | 910,00 |
| 05.09.2025 | 51,00 | 51,50 | 50,71 | 51,22 | 0,47% | 743,00 |
| 04.09.2025 | 51,17 | 51,50 | 50,85 | 50,98 | -0,29% | 1.642,00 |
| 03.09.2025 | 52,50 | 52,66 | 51,08 | 51,13 | -2,35% | 652,00 |
| 02.09.2025 | 53,27 | 53,70 | 52,24 | 52,36 | -1,69% | 1.458,00 |
| 01.09.2025 | 53,46 | 53,70 | 53,21 | 53,26 | -0,49% | 528,00 |
| 29.08.2025 | 53,74 | 53,82 | 53,26 | 53,52 | -0,45% | 60,00 |
| 28.08.2025 | 53,98 | 54,42 | 53,53 | 53,76 | -0,59% | - |
| 27.08.2025 | 54,07 | 54,36 | 53,66 | 54,08 | 0,71% | 350,00 |
| 26.08.2025 | 54,26 | 54,58 | 53,56 | 53,70 | -1,27% | 275,00 |
| 25.08.2025 | 54,48 | 54,58 | 54,15 | 54,39 | -0,28% | 1.650,00 |
| 22.08.2025 | 54,43 | 54,65 | 54,07 | 54,54 | 0,26% | 120,00 |
| 21.08.2025 | 54,14 | 54,43 | 53,62 | 54,40 | 0,22% | 1.284,00 |
| 20.08.2025 | 53,46 | 54,48 | 53,25 | 54,28 | 1,38% | - |
| 19.08.2025 | 52,72 | 53,61 | 52,72 | 53,54 | 1,54% | 24,00 |
| 18.08.2025 | 52,59 | 53,26 | 52,44 | 52,73 | 0,51% | 596,00 |