71,710€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 72,27 | 72,92 | 71,54 | 71,83 | -0,69% | 1.050,00 |
| 30.06.2026 | 73,68 | 73,92 | 72,21 | 72,33 | -1,47% | 200,00 |
| 29.06.2026 | 74,95 | 74,95 | 72,12 | 73,41 | -1,66% | 1.915,00 |
| 26.06.2026 | 73,24 | 74,84 | 73,20 | 74,65 | 1,11% | 939,00 |
| 25.06.2026 | 74,70 | 74,93 | 73,26 | 73,83 | -0,94% | 665,00 |
| 24.06.2026 | 72,85 | 74,80 | 72,72 | 74,53 | 2,38% | 2.690,00 |
| 23.06.2026 | 70,49 | 72,90 | 70,42 | 72,80 | 3,06% | 1.184,00 |
| 22.06.2026 | 70,14 | 71,06 | 69,73 | 70,64 | 0,94% | 1.485,00 |
| 19.06.2026 | 70,36 | 71,40 | 69,98 | 69,98 | -0,82% | 20.594,00 |
| 18.06.2026 | 70,35 | 71,02 | 69,24 | 70,56 | 0,40% | 3.631,00 |
| 17.06.2026 | 71,16 | 71,92 | 69,31 | 70,28 | -0,93% | 12.145,00 |
| 16.06.2026 | 70,28 | 71,36 | 69,98 | 70,94 | 1,07% | 1.134,00 |
| 15.06.2026 | 71,85 | 71,95 | 70,16 | 70,19 | -2,02% | 5.001,00 |
| 12.06.2026 | 70,94 | 71,79 | 70,84 | 71,64 | 0,76% | - |
| 11.06.2026 | 70,86 | 71,86 | 70,38 | 71,10 | 0,68% | 5.054,00 |
| 10.06.2026 | 70,00 | 70,76 | 69,80 | 70,62 | 0,81% | 4.675,00 |
| 09.06.2026 | 68,08 | 70,34 | 68,04 | 70,05 | 2,67% | 14.738,00 |
| 08.06.2026 | 67,25 | 68,44 | 67,20 | 68,23 | 0,12% | 3.814,00 |
| 05.06.2026 | 67,05 | 68,25 | 67,05 | 68,15 | 1,08% | 1.119,00 |
| 04.06.2026 | 68,37 | 68,82 | 67,42 | 67,42 | -1,25% | 1.644,00 |
| 03.06.2026 | 69,46 | 70,10 | 68,26 | 68,27 | -1,59% | - |
| 02.06.2026 | 68,96 | 69,86 | 68,90 | 69,37 | 0,74% | 360,00 |
| 01.06.2026 | 68,85 | 69,70 | 68,78 | 68,86 | 0,28% | 2.406,00 |
| 29.05.2026 | 70,41 | 70,92 | 68,42 | 68,67 | -2,65% | 1.615,00 |
| 28.05.2026 | 71,73 | 71,94 | 70,54 | 70,54 | -2,20% | 1.793,00 |
| 27.05.2026 | 70,92 | 72,49 | 70,78 | 72,13 | 1,79% | 828,00 |
| 26.05.2026 | 71,99 | 72,30 | 70,61 | 70,86 | -1,96% | 14.304,00 |
| 25.05.2026 | 72,37 | 72,43 | 71,62 | 72,28 | 0,51% | 742,00 |
| 22.05.2026 | 71,70 | 72,30 | 71,51 | 71,91 | 0,33% | 1.166,00 |
| 21.05.2026 | 70,76 | 71,89 | 70,44 | 71,67 | 1,20% | - |
| 20.05.2026 | 70,17 | 71,36 | 69,36 | 70,82 | 0,54% | 783,00 |
| 19.05.2026 | 69,63 | 70,54 | 69,53 | 70,44 | 0,69% | 4.925,00 |
| 18.05.2026 | 68,69 | 70,06 | 68,41 | 69,96 | 0,43% | 3.895,00 |
| 15.05.2026 | 68,54 | 69,89 | 68,54 | 69,66 | 0,59% | - |
| 14.05.2026 | 68,35 | 69,84 | 68,31 | 69,25 | 1,32% | 340,00 |
| 13.05.2026 | 68,00 | 68,50 | 67,68 | 68,35 | 0,74% | - |
| 12.05.2026 | 67,44 | 68,30 | 67,02 | 67,85 | -0,03% | 1.240,00 |
| 11.05.2026 | 67,53 | 68,42 | 67,49 | 67,87 | 0,07% | 900,00 |
| 08.05.2026 | 68,03 | 68,17 | 67,42 | 67,82 | -0,03% | 273,00 |
| 07.05.2026 | 68,92 | 69,25 | 67,42 | 67,84 | -2,60% | 585,00 |
| 06.05.2026 | 69,31 | 70,54 | 68,32 | 69,65 | 1,44% | 6.224,00 |
| 05.05.2026 | 65,46 | 69,74 | 64,35 | 68,66 | 8,66% | 2.169,00 |
| 04.05.2026 | 64,58 | 64,60 | 62,77 | 63,19 | -1,82% | 39,00 |
| 30.04.2026 | 62,07 | 64,61 | 61,89 | 64,36 | 2,98% | 7.350,00 |
| 29.04.2026 | 63,91 | 63,99 | 62,18 | 62,50 | -1,79% | - |
| 28.04.2026 | 62,65 | 63,90 | 62,57 | 63,64 | 1,66% | - |
| 27.04.2026 | 61,72 | 63,00 | 61,50 | 62,60 | 0,89% | 349,00 |
| 24.04.2026 | 62,01 | 62,46 | 61,66 | 62,05 | 0,29% | 375,00 |
| 23.04.2026 | 61,38 | 62,11 | 60,68 | 61,87 | 0,03% | 2.156,00 |
| 22.04.2026 | 62,61 | 62,67 | 61,81 | 61,85 | -0,29% | 1.938,00 |
| 21.04.2026 | 63,81 | 63,83 | 61,78 | 62,03 | -2,55% | 1.760,00 |
| 20.04.2026 | 63,53 | 64,38 | 63,41 | 63,65 | -0,81% | 1.297,00 |
| 17.04.2026 | 64,22 | 64,94 | 63,60 | 64,17 | 0,12% | - |
| 16.04.2026 | 64,07 | 64,84 | 63,82 | 64,09 | 0,44% | 3.570,00 |
| 15.04.2026 | 63,73 | 64,46 | 63,69 | 63,81 | -0,73% | 1.710,00 |
| 14.04.2026 | 64,18 | 64,62 | 63,76 | 64,28 | -0,12% | 1.470,00 |
| 13.04.2026 | 63,67 | 64,36 | 63,56 | 64,36 | -0,14% | - |
| 10.04.2026 | 64,27 | 64,80 | 63,78 | 64,45 | 0,37% | - |
| 09.04.2026 | 63,36 | 64,38 | 62,54 | 64,21 | 0,83% | 3.813,00 |
| 08.04.2026 | 63,48 | 64,04 | 62,76 | 63,68 | 3,29% | 20.360,00 |
| 07.04.2026 | 61,72 | 62,80 | 61,47 | 61,65 | -0,26% | - |
| 02.04.2026 | 59,91 | 61,91 | 59,87 | 61,81 | 0,90% | 8.200,00 |
| 01.04.2026 | 60,39 | 61,31 | 59,96 | 61,26 | 1,95% | 6.700,00 |
| 31.03.2026 | 59,60 | 60,70 | 59,54 | 60,09 | 0,84% | 6.435,00 |
| 30.03.2026 | 58,81 | 59,82 | 58,62 | 59,59 | 1,53% | 2.365,00 |
| 27.03.2026 | 59,15 | 60,03 | 58,22 | 58,69 | -0,25% | - |
| 26.03.2026 | 59,47 | 60,22 | 58,72 | 58,84 | -1,61% | - |
| 25.03.2026 | 58,82 | 59,96 | 58,78 | 59,80 | 1,79% | 9.990,00 |
| 24.03.2026 | 58,77 | 59,24 | 58,54 | 58,75 | -0,56% | - |
| 23.03.2026 | 57,51 | 60,34 | 57,51 | 59,08 | 1,41% | 12.550,00 |
| 20.03.2026 | 59,78 | 60,90 | 58,19 | 58,26 | -2,43% | 1.530,00 |
| 19.03.2026 | 60,92 | 61,12 | 59,36 | 59,71 | -2,08% | 2.400,00 |
| 18.03.2026 | 63,75 | 63,75 | 60,89 | 60,98 | -3,33% | 9.540,00 |
| 17.03.2026 | 62,93 | 63,88 | 62,87 | 63,08 | -0,47% | - |
| 16.03.2026 | 63,77 | 64,04 | 63,19 | 63,38 | -0,22% | 540,00 |
| 13.03.2026 | 62,35 | 64,08 | 62,01 | 63,52 | 1,79% | 2.960,00 |
| 12.03.2026 | 62,21 | 62,96 | 62,08 | 62,40 | -0,65% | 8.600,00 |
| 11.03.2026 | 63,08 | 63,40 | 62,48 | 62,81 | -0,13% | 7.425,00 |
| 10.03.2026 | 62,89 | 63,45 | 62,24 | 62,89 | -0,19% | - |
| 09.03.2026 | 61,23 | 63,10 | 60,97 | 63,01 | -0,96% | 5.430,00 |
| 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 |