62,530€
-1,53%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,23 | 62,70 | 60,97 | 62,60 | -1,60% | 4.350,00 |
| 06.03.2026 | 63,41 | 63,69 | 62,32 | 63,62 | 0,16% | 2.088,00 |
| 05.03.2026 | 64,34 | 65,18 | 63,32 | 63,52 | -2,16% | 3.380,00 |
| 04.03.2026 | 65,43 | 66,22 | 64,30 | 64,92 | -1,41% | 1.050,00 |
| 03.03.2026 | 66,63 | 66,79 | 65,54 | 65,85 | -1,98% | 807,00 |
| 02.03.2026 | 67,06 | 67,94 | 66,65 | 67,18 | -1,96% | 2.480,00 |
| 27.02.2026 | 67,25 | 68,90 | 67,21 | 68,52 | 1,83% | 4.554,00 |
| 26.02.2026 | 66,01 | 67,46 | 65,99 | 67,29 | 1,19% | 4.770,00 |
| 25.02.2026 | 68,48 | 68,52 | 66,48 | 66,50 | -2,83% | - |
| 24.02.2026 | 67,64 | 68,52 | 67,56 | 68,44 | 1,15% | 5.170,00 |
| 23.02.2026 | 66,51 | 67,96 | 66,44 | 67,66 | 1,50% | 9.771,00 |
| 20.02.2026 | 66,76 | 67,07 | 66,30 | 66,66 | -0,39% | 2.010,00 |
| 19.02.2026 | 66,91 | 67,13 | 65,88 | 66,92 | 0,09% | 2.450,00 |
| 18.02.2026 | 67,03 | 67,58 | 66,26 | 66,86 | -0,22% | 4.920,00 |
| 17.02.2026 | 66,85 | 67,70 | 66,54 | 67,01 | -0,21% | 2.214,00 |
| 16.02.2026 | 67,39 | 67,45 | 66,20 | 67,15 | -0,72% | - |
| 13.02.2026 | 67,29 | 68,75 | 66,58 | 67,64 | 0,45% | 20.005,00 |
| 12.02.2026 | 64,90 | 68,66 | 64,60 | 67,34 | 3,71% | 8.075,00 |
| 11.02.2026 | 63,61 | 65,09 | 63,04 | 64,93 | 1,90% | - |
| 10.02.2026 | 63,44 | 63,83 | 62,30 | 63,72 | 0,06% | 43.200,00 |
| 09.02.2026 | 64,19 | 64,34 | 63,32 | 63,68 | -0,48% | 7.875,00 |
| 06.02.2026 | 63,62 | 64,58 | 63,24 | 63,99 | 0,79% | 6.136,00 |
| 05.02.2026 | 63,31 | 64,02 | 62,74 | 63,49 | 0,59% | 5.850,00 |
| 04.02.2026 | 62,19 | 63,70 | 61,70 | 63,12 | 1,71% | 2.880,00 |
| 03.02.2026 | 61,30 | 62,31 | 60,98 | 62,06 | 1,04% | 5.038,00 |
| 02.02.2026 | 58,89 | 61,86 | 58,40 | 61,42 | 1,74% | 26.000,00 |
| 30.01.2026 | 59,25 | 60,40 | 59,19 | 60,37 | 1,34% | 920,00 |
| 29.01.2026 | 58,48 | 59,92 | 58,44 | 59,57 | 2,09% | 5.925,00 |
| 28.01.2026 | 58,94 | 59,18 | 58,04 | 58,35 | -0,03% | - |
| 27.01.2026 | 58,67 | 59,29 | 58,24 | 58,37 | -0,03% | 1.092,00 |
| 26.01.2026 | 59,09 | 59,46 | 58,38 | 58,39 | -1,00% | 7.000,00 |
| 23.01.2026 | 59,13 | 59,30 | 58,74 | 58,98 | -0,32% | 8.386,00 |
| 22.01.2026 | 59,23 | 59,50 | 58,80 | 59,17 | -0,08% | - |
| 21.01.2026 | 58,77 | 59,33 | 58,55 | 59,22 | 0,89% | 1.600,00 |
| 20.01.2026 | 58,50 | 58,95 | 58,06 | 58,70 | 0,15% | - |
| 19.01.2026 | 58,55 | 59,46 | 58,11 | 58,61 | -0,49% | 12.148,00 |
| 16.01.2026 | 59,09 | 59,84 | 58,55 | 58,90 | -0,34% | 9.388,00 |
| 15.01.2026 | 59,13 | 59,93 | 58,88 | 59,10 | 0,31% | 4.200,00 |
| 14.01.2026 | 58,07 | 59,20 | 58,00 | 58,92 | 1,38% | 17.366,00 |
| 13.01.2026 | 57,11 | 58,12 | 56,86 | 58,12 | 1,73% | 4.569,00 |
| 12.01.2026 | 56,58 | 57,14 | 55,86 | 57,13 | 0,97% | 599,00 |
| 09.01.2026 | 55,82 | 56,70 | 55,74 | 56,58 | 2,02% | 3.960,00 |
| 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 |