47,470€
-2,51%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 53,98 | 55,18 | 52,62 | 53,10 | -1,56% | 1.256,00 |
| 05.11.2024 | 53,95 | 54,38 | 53,87 | 53,94 | 0,20% | 220,00 |
| 04.11.2024 | 55,18 | 55,28 | 53,70 | 53,83 | -2,04% | 560,00 |
| 01.11.2024 | 54,72 | 55,49 | 54,67 | 54,95 | 0,27% | 1.093,00 |
| 31.10.2024 | 57,16 | 57,76 | 54,47 | 54,80 | -5,55% | 1.340,00 |
| 30.10.2024 | 58,92 | 59,04 | 58,02 | 58,02 | -1,79% | - |
| 29.10.2024 | 59,72 | 59,89 | 59,08 | 59,08 | -0,91% | - |
| 28.10.2024 | 59,58 | 59,96 | 59,48 | 59,62 | 0,59% | 450,00 |
| 25.10.2024 | 59,53 | 59,76 | 59,19 | 59,27 | -0,54% | - |
| 24.10.2024 | 59,81 | 60,49 | 59,58 | 59,59 | -0,22% | 500,00 |
| 23.10.2024 | 60,05 | 60,30 | 59,47 | 59,72 | -0,52% | - |
| 22.10.2024 | 60,15 | 60,18 | 59,31 | 60,03 | -0,30% | 735,00 |
| 21.10.2024 | 60,67 | 60,75 | 60,05 | 60,21 | -0,97% | 538,00 |
| 18.10.2024 | 60,51 | 60,91 | 60,17 | 60,80 | 0,55% | 732,00 |
| 17.10.2024 | 59,88 | 60,86 | 59,88 | 60,47 | 0,65% | 340,00 |
| 16.10.2024 | 60,05 | 60,41 | 59,72 | 60,08 | 0,07% | 200,00 |
| 15.10.2024 | 59,81 | 60,96 | 55,83 | 60,04 | 0,25% | 54,00 |
| 14.10.2024 | 59,17 | 59,90 | 58,87 | 59,89 | 1,10% | 585,00 |
| 11.10.2024 | 58,62 | 59,39 | 58,42 | 59,24 | 1,02% | 375,00 |
| 10.10.2024 | 58,60 | 59,02 | 58,54 | 58,64 | -0,29% | 10,00 |
| 09.10.2024 | 58,53 | 59,06 | 58,33 | 58,81 | 0,31% | 153,00 |
| 08.10.2024 | 58,87 | 59,21 | 58,28 | 58,63 | -1,08% | 200,00 |
| 07.10.2024 | 60,27 | 60,55 | 59,06 | 59,27 | -1,95% | 110,00 |
| 04.10.2024 | 60,18 | 60,47 | 59,48 | 60,45 | 0,63% | - |
| 03.10.2024 | 59,61 | 60,41 | 59,57 | 60,07 | 0,30% | - |
| 02.10.2024 | 59,99 | 60,46 | 59,71 | 59,89 | -0,20% | 1.550,00 |
| 01.10.2024 | 59,86 | 60,99 | 59,59 | 60,01 | 0,76% | 2.032,00 |
| 30.09.2024 | 59,37 | 59,97 | 55,75 | 59,56 | 0,73% | 470,00 |
| 27.09.2024 | 58,56 | 59,74 | 58,49 | 59,13 | 0,96% | 300,00 |
| 26.09.2024 | 57,32 | 58,70 | 57,25 | 58,57 | 3,21% | - |
| 25.09.2024 | 57,17 | 57,36 | 56,62 | 56,75 | -1,20% | 404,00 |
| 24.09.2024 | 56,93 | 57,77 | 56,87 | 57,44 | 1,29% | 1.710,00 |
| 23.09.2024 | 56,62 | 56,90 | 56,40 | 56,71 | 0,25% | 1.750,00 |
| 20.09.2024 | 57,09 | 57,44 | 56,36 | 56,57 | -1,10% | - |
| 19.09.2024 | 57,64 | 57,73 | 57,11 | 57,20 | 0,18% | 200,00 |
| 18.09.2024 | 57,84 | 58,14 | 57,09 | 57,10 | -1,23% | - |
| 17.09.2024 | 58,28 | 58,50 | 57,70 | 57,81 | -0,74% | 426,00 |
| 16.09.2024 | 58,36 | 58,68 | 58,03 | 58,24 | -0,70% | - |
| 13.09.2024 | 58,55 | 58,99 | 58,33 | 58,65 | 0,07% | 20,00 |
| 12.09.2024 | 58,41 | 58,71 | 57,83 | 58,61 | 0,45% | - |
| 11.09.2024 | 58,09 | 58,72 | 57,78 | 58,35 | 0,31% | 2.000,00 |
| 10.09.2024 | 57,52 | 59,04 | 57,49 | 58,17 | 0,88% | 2.190,00 |
| 09.09.2024 | 57,07 | 57,84 | 56,79 | 57,66 | 1,57% | 9,00 |
| 06.09.2024 | 57,12 | 57,14 | 56,48 | 56,77 | -0,61% | 1.800,00 |
| 05.09.2024 | 56,30 | 57,56 | 56,08 | 57,12 | 1,28% | 100,00 |
| 04.09.2024 | 55,26 | 56,66 | 55,21 | 56,40 | 1,33% | - |
| 03.09.2024 | 55,02 | 55,93 | 54,86 | 55,66 | 1,09% | 500,00 |
| 02.09.2024 | 55,26 | 55,36 | 54,90 | 55,06 | -0,72% | 69,00 |
| 30.08.2024 | 55,38 | 55,75 | 55,03 | 55,46 | 0,00% | - |
| 29.08.2024 | 55,27 | 55,80 | 55,07 | 55,46 | 0,23% | - |
| 28.08.2024 | 55,36 | 55,47 | 55,10 | 55,33 | -0,02% | - |
| 27.08.2024 | 54,93 | 55,54 | 54,91 | 55,34 | 0,86% | 325,00 |
| 26.08.2024 | 55,56 | 55,56 | 54,72 | 54,87 | -0,40% | 1.700,00 |
| 23.08.2024 | 55,11 | 55,40 | 54,83 | 55,09 | 0,33% | 172,00 |
| 22.08.2024 | 54,52 | 55,08 | 54,39 | 54,91 | 0,59% | - |
| 21.08.2024 | 54,53 | 54,90 | 54,37 | 54,59 | 0,33% | 60,00 |
| 20.08.2024 | 54,95 | 55,08 | 54,23 | 54,41 | -0,95% | 8,00 |
| 19.08.2024 | 54,99 | 55,14 | 53,80 | 54,93 | -0,09% | 100,00 |
| 16.08.2024 | 55,08 | 55,37 | 54,76 | 54,98 | -0,47% | 8,00 |
| 15.08.2024 | 54,84 | 55,40 | 54,69 | 55,24 | 0,84% | - |
| 14.08.2024 | 54,98 | 55,22 | 54,76 | 54,78 | -0,29% | - |
| 13.08.2024 | 55,13 | 55,23 | 54,62 | 54,94 | -0,09% | - |
| 12.08.2024 | 55,51 | 55,57 | 54,84 | 54,99 | -1,03% | 150,00 |