57,400€
-1,03%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,98 | 58,08 | 57,08 | 57,34 | -0,97% | 917,00 |
| 24.04.2025 | 58,39 | 58,46 | 57,77 | 57,90 | -1,06% | 10,00 |
| 23.04.2025 | 58,74 | 58,82 | 57,70 | 58,52 | -0,15% | 72,00 |
| 22.04.2025 | 57,30 | 58,73 | 57,22 | 58,61 | 1,63% | 102,00 |
| 17.04.2025 | 57,52 | 57,98 | 56,91 | 57,67 | 1,41% | - |
| 16.04.2025 | 55,14 | 57,58 | 55,12 | 56,87 | 1,19% | 386,00 |
| 15.04.2025 | 55,39 | 56,28 | 55,32 | 56,20 | 0,50% | 2.122,00 |
| 14.04.2025 | 55,10 | 55,97 | 54,86 | 55,92 | 1,51% | 468,00 |
| 11.04.2025 | 54,60 | 55,37 | 53,85 | 55,09 | 1,57% | 210,00 |
| 10.04.2025 | 55,54 | 55,66 | 53,47 | 54,24 | 2,03% | 135,00 |
| 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 |
| 05.02.2025 | 46,99 | 47,24 | 46,85 | 46,86 | -0,59% | - |
| 04.02.2025 | 47,42 | 47,43 | 47,11 | 47,14 | -0,44% | 480,00 |
| 03.02.2025 | 46,69 | 47,35 | 46,59 | 47,35 | -0,67% | 50,00 |
| 31.01.2025 | 47,86 | 48,12 | 47,62 | 47,67 | -0,36% | 42,00 |
| 30.01.2025 | 47,39 | 47,97 | 47,23 | 47,84 | 1,44% | 446,00 |
| 29.01.2025 | 47,51 | 47,51 | 47,00 | 47,16 | -0,02% | 2,00 |
| 28.01.2025 | 47,78 | 47,96 | 47,17 | 47,17 | 0,53% | 2.488,00 |
| 27.01.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,75% | - |
| 24.01.2025 | 46,48 | 46,65 | 46,44 | 46,57 | 1,17% | 390,00 |
| 23.01.2025 | 45,91 | 46,30 | 45,91 | 46,03 | 0,04% | 225,00 |
| 22.01.2025 | 46,51 | 46,64 | 45,95 | 46,01 | -1,14% | 265,00 |
| 21.01.2025 | 47,08 | 47,13 | 46,52 | 46,54 | -1,21% | 400,00 |
| 20.01.2025 | 46,87 | 47,28 | 46,83 | 47,11 | 1,16% | 512,00 |
| 17.01.2025 | 45,73 | 46,67 | 45,73 | 46,57 | 2,53% | 312,00 |
| 16.01.2025 | 45,62 | 45,83 | 45,28 | 45,42 | -0,35% | 1.012,00 |
| 15.01.2025 | 45,30 | 45,58 | 45,19 | 45,58 | 0,80% | 120,00 |
| 14.01.2025 | 45,53 | 46,27 | 45,22 | 45,22 | -0,64% | 1.020,00 |
| 13.01.2025 | 45,39 | 45,51 | 45,06 | 45,51 | 0,80% | 2.528,00 |
| 10.01.2025 | 47,54 | 47,72 | 45,15 | 45,15 | -5,29% | 1.967,00 |
| 09.01.2025 | 47,50 | 47,86 | 47,50 | 47,67 | 0,42% | 45,00 |
| 08.01.2025 | 47,58 | 47,67 | 47,37 | 47,47 | -0,54% | 250,00 |
| 07.01.2025 | 47,57 | 48,08 | 47,57 | 47,73 | 0,67% | 240,00 |
| 06.01.2025 | 47,66 | 47,66 | 46,73 | 47,41 | -0,13% | 407,00 |
| 03.01.2025 | 48,89 | 48,92 | 47,46 | 47,47 | -2,51% | 377,00 |
| 02.01.2025 | 48,66 | 48,80 | 48,24 | 48,69 | 0,68% | 1.135,00 |
| 30.12.2024 | 48,38 | 48,40 | 48,33 | 48,36 | -0,37% | 192,00 |
| 27.12.2024 | 48,48 | 48,54 | 48,00 | 48,54 | 0,83% | 530,00 |
| 23.12.2024 | 48,13 | 48,26 | 47,98 | 48,14 | 0,02% | 566,00 |
| 21.12.2024 | 48,08 | 48,13 | 47,83 | 48,13 | 0,33% | 162,00 |
| 20.12.2024 | 47,97 | 47,97 | 47,97 | 47,97 | -0,62% | - |
| 19.12.2024 | 48,25 | 48,52 | 47,92 | 48,27 | -1,41% | 1.400,00 |
| 18.12.2024 | 49,51 | 49,53 | 48,96 | 48,96 | -1,31% | 53,00 |
| 17.12.2024 | 50,06 | 50,32 | 49,61 | 49,61 | -1,57% | 988,00 |
| 16.12.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -1,56% | - |
| 13.12.2024 | 51,12 | 51,50 | 51,06 | 51,20 | 0,43% | 273,00 |
| 12.12.2024 | 50,30 | 51,16 | 50,30 | 50,98 | 1,68% | 472,00 |
| 11.12.2024 | 50,16 | 50,66 | 50,14 | 50,14 | -0,91% | 410,00 |
| 10.12.2024 | 50,26 | 50,72 | 50,26 | 50,60 | 0,44% | 240,00 |
| 09.12.2024 | 50,12 | 50,76 | 50,12 | 50,38 | 0,16% | 720,00 |
| 06.12.2024 | 50,28 | 50,76 | 50,26 | 50,30 | -0,20% | - |
| 05.12.2024 | 50,64 | 50,74 | 50,40 | 50,40 | -0,36% | - |
| 04.12.2024 | 51,06 | 51,10 | 50,58 | 50,58 | -1,25% | 254,00 |
| 03.12.2024 | 51,60 | 51,60 | 51,22 | 51,22 | 0,20% | 1.500,00 |
| 02.12.2024 | 51,18 | 51,48 | 50,70 | 51,12 | 0,27% | 400,00 |