58,620€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 59,30 | 59,62 | 58,35 | 58,55 | -1,15% | 198,00 |
| 26.06.2025 | 59,08 | 59,98 | 58,92 | 59,23 | 0,37% | 3.294,00 |
| 25.06.2025 | 60,40 | 60,86 | 58,78 | 59,01 | -2,35% | 30,00 |
| 24.06.2025 | 62,18 | 62,40 | 60,21 | 60,43 | -1,95% | 288,00 |
| 23.06.2025 | 61,73 | 62,08 | 61,25 | 61,63 | -0,39% | - |
| 20.06.2025 | 61,68 | 62,38 | 61,45 | 61,87 | 0,55% | 126,00 |
| 19.06.2025 | 61,46 | 61,60 | 61,31 | 61,53 | -0,57% | - |
| 18.06.2025 | 61,53 | 62,04 | 61,11 | 61,88 | 0,78% | 160,00 |
| 17.06.2025 | 61,45 | 61,69 | 61,15 | 61,40 | -0,45% | - |
| 16.06.2025 | 61,83 | 62,18 | 61,56 | 61,68 | 0,00% | 884,00 |
| 13.06.2025 | 61,02 | 62,14 | 60,82 | 61,68 | -0,52% | 500,00 |
| 12.06.2025 | 61,61 | 62,10 | 61,55 | 62,00 | 0,13% | 410,00 |
| 11.06.2025 | 61,46 | 62,00 | 61,44 | 61,92 | 0,55% | 212,00 |
| 10.06.2025 | 62,23 | 62,50 | 61,55 | 61,58 | -1,17% | - |
| 09.06.2025 | 62,25 | 62,62 | 61,90 | 62,31 | 0,00% | 1.630,00 |
| 06.06.2025 | 62,26 | 62,40 | 61,90 | 62,31 | 0,42% | 35,00 |
| 05.06.2025 | 62,70 | 62,96 | 62,00 | 62,05 | -0,88% | 36,00 |
| 04.06.2025 | 62,26 | 63,02 | 62,08 | 62,60 | 0,64% | 552,00 |
| 03.06.2025 | 62,07 | 62,38 | 61,85 | 62,20 | -0,24% | - |
| 02.06.2025 | 62,01 | 62,37 | 61,60 | 62,35 | 0,29% | 1.140,00 |
| 30.05.2025 | 62,09 | 62,48 | 61,76 | 62,17 | 0,10% | - |
| 29.05.2025 | 62,37 | 62,40 | 61,67 | 62,11 | 0,42% | 90,00 |
| 28.05.2025 | 61,82 | 62,30 | 61,72 | 61,85 | -0,19% | 1.200,00 |
| 27.05.2025 | 61,42 | 62,24 | 61,39 | 61,97 | 0,73% | 542,00 |
| 26.05.2025 | 61,14 | 61,68 | 61,08 | 61,52 | 0,80% | 1.142,00 |
| 23.05.2025 | 60,82 | 61,16 | 60,01 | 61,03 | 0,33% | - |
| 22.05.2025 | 61,07 | 61,12 | 60,46 | 60,83 | -0,23% | 906,00 |
| 21.05.2025 | 60,62 | 61,02 | 60,43 | 60,97 | 0,28% | 115,00 |
| 20.05.2025 | 60,77 | 61,10 | 60,47 | 60,80 | -0,25% | 200,00 |
| 19.05.2025 | 60,18 | 60,95 | 59,84 | 60,95 | 0,76% | 720,00 |
| 16.05.2025 | 60,21 | 60,74 | 59,58 | 60,49 | 0,42% | 640,00 |
| 15.05.2025 | 59,15 | 60,31 | 59,09 | 60,24 | 1,43% | 196,00 |
| 14.05.2025 | 59,05 | 59,52 | 58,80 | 59,39 | 0,52% | 796,00 |
| 13.05.2025 | 58,97 | 59,56 | 58,52 | 59,08 | -0,27% | 450,00 |
| 12.05.2025 | 59,92 | 61,06 | 59,13 | 59,24 | -0,75% | 2.406,00 |
| 09.05.2025 | 59,80 | 60,14 | 59,13 | 59,69 | -0,02% | 110,00 |
| 08.05.2025 | 58,73 | 60,16 | 58,73 | 59,70 | 3,07% | 774,00 |
| 07.05.2025 | 58,19 | 58,28 | 57,29 | 57,92 | -0,14% | - |
| 06.05.2025 | 57,23 | 58,52 | 57,23 | 58,00 | -0,58% | 1.000,00 |
| 05.05.2025 | 58,28 | 58,67 | 57,98 | 58,34 | -0,14% | 185,00 |
| 02.05.2025 | 57,99 | 58,63 | 57,81 | 58,42 | 0,62% | - |
| 30.04.2025 | 57,62 | 58,11 | 57,00 | 58,06 | 1,66% | - |
| 29.04.2025 | 57,09 | 57,72 | 56,62 | 57,11 | 0,02% | - |
| 28.04.2025 | 57,03 | 57,88 | 57,01 | 57,10 | -0,52% | - |
| 25.04.2025 | 57,56 | 57,88 | 57,40 | 57,40 | -1,03% | 262,00 |
| 24.04.2025 | 58,40 | 58,40 | 58,00 | 58,00 | -0,21% | 10,00 |
| 23.04.2025 | 58,64 | 58,64 | 57,86 | 58,12 | -0,85% | 36,00 |
| 22.04.2025 | 57,40 | 58,62 | 57,40 | 58,62 | 1,28% | 68,00 |
| 17.04.2025 | 57,68 | 57,88 | 57,24 | 57,88 | 0,70% | - |
| 16.04.2025 | 55,34 | 57,56 | 55,34 | 57,48 | 2,57% | 237,00 |
| 15.04.2025 | 55,50 | 56,04 | 55,38 | 56,04 | 1,30% | 2.061,00 |
| 14.04.2025 | 55,16 | 55,38 | 55,12 | 55,32 | 1,73% | 372,00 |
| 11.04.2025 | 54,32 | 54,62 | 54,20 | 54,38 | 0,04% | 410,00 |
| 10.04.2025 | 55,36 | 55,36 | 54,00 | 54,36 | 2,26% | 85,00 |
| 09.04.2025 | 53,20 | 54,22 | 53,10 | 53,16 | -3,35% | 23,00 |
| 08.04.2025 | 55,18 | 55,24 | 54,56 | 55,00 | 1,63% | 49,00 |
| 07.04.2025 | 51,10 | 54,46 | 51,10 | 54,12 | -4,31% | 1.168,00 |
| 04.04.2025 | 56,96 | 57,68 | 56,56 | 56,56 | -1,63% | 494,00 |
| 03.04.2025 | 55,22 | 57,50 | 55,22 | 57,50 | 0,52% | 200,00 |
| 02.04.2025 | 57,24 | 57,80 | 57,04 | 57,20 | -0,03% | - |
| 01.04.2025 | 56,62 | 57,30 | 56,62 | 57,22 | 0,32% | 100,00 |
| 31.03.2025 | 56,92 | 57,04 | 56,68 | 57,04 | -1,25% | 4.106,00 |
| 28.03.2025 | 57,40 | 57,76 | 57,34 | 57,76 | 0,80% | - |
| 27.03.2025 | 57,18 | 57,30 | 57,04 | 57,30 | 0,46% | 58,00 |
| 26.03.2025 | 57,04 | 57,24 | 56,86 | 57,04 | -0,18% | 4.181,00 |
| 25.03.2025 | 57,14 | 57,14 | 57,14 | 57,14 | 0,18% | - |
| 24.03.2025 | 58,28 | 58,28 | 56,94 | 57,04 | -2,43% | 600,00 |
| 21.03.2025 | 57,92 | 58,48 | 57,84 | 58,46 | 0,65% | - |
| 20.03.2025 | 57,90 | 58,08 | 57,66 | 58,08 | 0,17% | 87,00 |
| 19.03.2025 | 58,00 | 58,14 | 57,82 | 57,98 | -0,17% | 40,00 |
| 18.03.2025 | 58,00 | 58,24 | 57,92 | 58,08 | 0,07% | 474,00 |
| 17.03.2025 | 57,10 | 58,12 | 57,02 | 58,04 | 1,15% | 2.280,00 |
| 15.03.2025 | 56,32 | 57,38 | 56,32 | 57,38 | 0,53% | 822,00 |
| 14.03.2025 | 57,08 | 57,08 | 57,08 | 57,08 | 0,28% | - |
| 13.03.2025 | 57,18 | 57,18 | 56,86 | 56,92 | -0,70% | - |
| 12.03.2025 | 57,20 | 58,30 | 57,20 | 57,32 | 0,63% | 100,00 |
| 11.03.2025 | 57,76 | 57,76 | 56,96 | 56,96 | -2,26% | 802,00 |
| 10.03.2025 | 58,10 | 58,46 | 57,94 | 58,28 | 0,45% | 900,00 |
| 07.03.2025 | 57,86 | 58,28 | 57,48 | 58,02 | 0,52% | 82,00 |
| 06.03.2025 | 57,58 | 57,76 | 57,04 | 57,72 | 0,03% | 706,00 |
| 05.03.2025 | 58,40 | 58,42 | 57,54 | 57,70 | -1,54% | 744,00 |
| 04.03.2025 | 57,74 | 58,74 | 57,50 | 58,60 | 0,31% | 306,00 |
| 03.03.2025 | 58,00 | 58,42 | 57,64 | 58,42 | 0,93% | 224,00 |
| 28.02.2025 | 56,92 | 57,88 | 56,92 | 57,88 | 0,66% | 2.320,00 |
| 27.02.2025 | 56,32 | 57,50 | 56,30 | 57,50 | 2,50% | - |
| 26.02.2025 | 56,10 | 56,88 | 55,80 | 56,10 | 7,76% | 2.305,00 |
| 25.02.2025 | 52,06 | 52,06 | 52,06 | 52,06 | -0,12% | - |
| 24.02.2025 | 51,68 | 52,12 | 51,64 | 52,12 | 0,93% | - |
| 21.02.2025 | 50,60 | 51,64 | 50,60 | 51,64 | 1,73% | 15,00 |
| 20.02.2025 | 50,88 | 50,92 | 50,64 | 50,76 | 0,32% | 132,00 |
| 19.02.2025 | 50,68 | 50,74 | 50,60 | 50,60 | -0,55% | 800,00 |
| 18.02.2025 | 50,78 | 50,88 | 50,60 | 50,88 | 0,20% | 200,00 |
| 17.02.2025 | 50,60 | 50,78 | 50,20 | 50,78 | 0,20% | 14,00 |
| 14.02.2025 | 50,96 | 51,10 | 50,68 | 50,68 | -0,71% | 27,00 |
| 13.02.2025 | 50,36 | 51,58 | 50,28 | 51,04 | 1,35% | 77,00 |
| 12.02.2025 | 49,76 | 51,16 | 49,43 | 50,36 | 3,09% | 2.619,00 |
| 11.02.2025 | 48,87 | 48,97 | 48,82 | 48,85 | -0,02% | 372,00 |
| 10.02.2025 | 49,06 | 49,20 | 48,79 | 48,86 | 0,10% | 597,00 |
| 07.02.2025 | 48,51 | 49,15 | 48,51 | 48,81 | 0,37% | 60,00 |
| 06.02.2025 | 47,34 | 48,63 | 47,34 | 48,63 | 3,78% | 742,00 |