52,640€
0,53%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 52,50 | 52,66 | 52,50 | 52,64 | 0,53% | - |
| 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 |
| 15.08.2025 | 52,26 | 52,72 | 52,23 | 52,46 | 0,58% | - |
| 14.08.2025 | 52,46 | 52,50 | 51,59 | 52,16 | -0,34% | - |
| 13.08.2025 | 52,74 | 52,84 | 52,28 | 52,34 | -0,68% | 360,00 |
| 12.08.2025 | 53,00 | 53,10 | 52,34 | 52,70 | -0,38% | 1.750,00 |
| 11.08.2025 | 53,31 | 53,39 | 52,69 | 52,90 | -0,73% | 380,00 |
| 08.08.2025 | 52,56 | 53,32 | 52,53 | 53,29 | 1,31% | 57,00 |
| 07.08.2025 | 51,95 | 52,76 | 51,75 | 52,60 | 1,52% | 2.000,00 |
| 06.08.2025 | 51,93 | 51,97 | 51,18 | 51,81 | 0,19% | 250,00 |
| 05.08.2025 | 50,61 | 52,06 | 50,18 | 51,71 | 2,46% | 1.753,00 |
| 04.08.2025 | 50,07 | 50,57 | 49,23 | 50,47 | 2,16% | 2.286,00 |
| 01.08.2025 | 50,88 | 52,07 | 49,35 | 49,41 | -2,55% | 12.866,00 |
| 31.07.2025 | 55,93 | 56,24 | 50,58 | 50,70 | -12,81% | 6.199,00 |
| 30.07.2025 | 58,00 | 58,57 | 57,83 | 58,15 | 0,28% | 1.756,00 |
| 29.07.2025 | 57,49 | 57,99 | 57,30 | 57,99 | 1,13% | - |
| 28.07.2025 | 59,93 | 60,06 | 57,16 | 57,34 | -4,05% | 60,00 |
| 25.07.2025 | 59,58 | 59,82 | 59,26 | 59,76 | 0,25% | 125,00 |
| 24.07.2025 | 59,73 | 60,12 | 59,30 | 59,61 | -0,42% | 530,00 |
| 23.07.2025 | 59,57 | 59,91 | 59,21 | 59,86 | 1,44% | 1.600,00 |
| 22.07.2025 | 58,45 | 59,10 | 58,35 | 59,01 | 0,98% | - |
| 21.07.2025 | 58,50 | 58,76 | 58,28 | 58,44 | -0,14% | 1.090,00 |
| 18.07.2025 | 58,72 | 58,76 | 58,25 | 58,52 | -0,09% | 280,00 |
| 17.07.2025 | 58,17 | 58,59 | 57,79 | 58,57 | 0,74% | - |
| 16.07.2025 | 57,30 | 58,15 | 57,25 | 58,14 | 0,41% | 50,00 |
| 15.07.2025 | 58,26 | 58,35 | 57,61 | 57,90 | -0,57% | 1.345,00 |
| 14.07.2025 | 57,10 | 58,23 | 57,02 | 58,23 | 0,80% | 700,00 |
| 11.07.2025 | 57,87 | 58,18 | 57,59 | 57,77 | -0,35% | 10,00 |
| 10.07.2025 | 57,64 | 58,16 | 57,30 | 57,97 | 0,42% | 200,00 |
| 09.07.2025 | 57,89 | 58,42 | 57,51 | 57,73 | -0,26% | 656,00 |
| 08.07.2025 | 58,71 | 58,79 | 57,64 | 57,88 | -1,16% | 1.141,00 |
| 07.07.2025 | 59,21 | 59,23 | 58,43 | 58,56 | -0,64% | 620,00 |
| 04.07.2025 | 58,34 | 59,12 | 58,17 | 58,94 | 0,67% | 300,00 |
| 03.07.2025 | 58,83 | 59,08 | 58,55 | 58,55 | -0,36% | - |
| 02.07.2025 | 59,20 | 59,58 | 58,46 | 58,76 | -0,29% | 300,00 |
| 01.07.2025 | 58,45 | 59,32 | 58,39 | 58,93 | 0,87% | 92,00 |
| 30.06.2025 | 58,89 | 59,50 | 58,06 | 58,42 | -0,22% | 247,00 |
| 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 |