54,770€
0,61%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 54,49 | 54,80 | 53,83 | 54,63 | 0,35% | 1.200,00 |
| 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 |
| 13.10.2025 | 51,76 | 51,76 | 51,04 | 51,30 | 0,35% | 7.560,00 |
| 10.10.2025 | 51,30 | 51,92 | 50,96 | 51,12 | -0,35% | 9.608,00 |
| 09.10.2025 | 51,29 | 51,39 | 50,62 | 51,30 | 0,35% | 1.250,00 |
| 08.10.2025 | 51,16 | 51,56 | 50,02 | 51,12 | -0,08% | 2.060,00 |
| 07.10.2025 | 50,04 | 51,26 | 49,96 | 51,16 | 2,36% | 7.485,00 |
| 06.10.2025 | 50,94 | 50,98 | 49,93 | 49,98 | -1,75% | 5.230,00 |
| 03.10.2025 | 51,46 | 51,51 | 50,44 | 50,87 | -1,07% | - |
| 02.10.2025 | 51,03 | 51,68 | 50,67 | 51,42 | 0,94% | 51,00 |
| 01.10.2025 | 50,66 | 51,10 | 50,30 | 50,94 | 0,24% | 6.318,00 |
| 30.09.2025 | 51,01 | 51,06 | 50,12 | 50,82 | -0,31% | 5.200,00 |
| 29.09.2025 | 50,87 | 51,24 | 49,92 | 50,98 | 0,75% | - |
| 26.09.2025 | 51,24 | 51,56 | 50,51 | 50,60 | -1,33% | 2.990,00 |
| 25.09.2025 | 50,86 | 51,64 | 50,58 | 51,28 | 0,94% | 20.680,00 |
| 24.09.2025 | 50,16 | 50,94 | 50,00 | 50,80 | 1,44% | 5.600,00 |
| 23.09.2025 | 49,81 | 50,32 | 49,69 | 50,08 | 0,32% | 6.500,00 |
| 22.09.2025 | 50,54 | 51,26 | 49,64 | 49,92 | -1,58% | 10.540,00 |
| 19.09.2025 | 49,89 | 50,72 | 49,70 | 50,72 | 1,54% | 1.300,00 |
| 18.09.2025 | 49,90 | 50,14 | 49,57 | 49,95 | 0,48% | 5.152,00 |
| 17.09.2025 | 49,16 | 50,03 | 49,09 | 49,71 | 1,22% | 8.330,00 |
| 16.09.2025 | 50,05 | 50,12 | 48,88 | 49,11 | -1,68% | 14.230,00 |
| 15.09.2025 | 49,96 | 50,66 | 49,90 | 49,95 | -0,22% | 4.526,00 |
| 12.09.2025 | 50,37 | 50,50 | 49,87 | 50,06 | -0,65% | 900,00 |
| 11.09.2025 | 50,58 | 50,69 | 50,27 | 50,39 | -0,02% | 999,00 |
| 10.09.2025 | 50,94 | 51,14 | 50,26 | 50,40 | -0,63% | 750,00 |
| 09.09.2025 | 50,65 | 50,98 | 50,40 | 50,72 | -0,14% | 1.655,00 |
| 08.09.2025 | 51,52 | 51,63 | 50,43 | 50,79 | -0,84% | 910,00 |
| 05.09.2025 | 51,00 | 51,50 | 50,71 | 51,22 | 0,47% | 743,00 |
| 04.09.2025 | 51,17 | 51,50 | 50,85 | 50,98 | -0,29% | 1.642,00 |
| 03.09.2025 | 52,50 | 52,66 | 51,08 | 51,13 | -2,35% | 652,00 |
| 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% | - |