69,180€
0,38%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 68,79 | 69,78 | 68,22 | 69,18 | 0,29% | 394,00 |
| 03.09.2026 | 68,21 | 69,28 | 68,15 | 68,98 | 1,17% | 9.789,00 |
| 02.09.2026 | 68,23 | 68,73 | 67,44 | 68,18 | -0,12% | 390,00 |
| 01.09.2026 | 68,19 | 68,73 | 67,75 | 68,26 | 0,38% | 68,00 |
| 31.08.2026 | 68,82 | 69,13 | 67,66 | 68,00 | -1,75% | - |
| 28.08.2026 | 67,68 | 69,29 | 67,65 | 69,21 | 1,81% | 4.218,00 |
| 27.08.2026 | 67,61 | 67,98 | 67,05 | 67,98 | 1,10% | 13.703,00 |
| 26.08.2026 | 67,53 | 67,96 | 67,22 | 67,24 | -0,31% | 344,00 |
| 25.08.2026 | 68,15 | 68,25 | 67,19 | 67,45 | -0,60% | 210,00 |
| 24.08.2026 | 67,19 | 68,58 | 67,11 | 67,86 | 0,73% | 1.975,00 |
| 21.08.2026 | 66,74 | 67,60 | 66,44 | 67,37 | 1,10% | 1.534,00 |
| 20.08.2026 | 66,83 | 67,17 | 66,16 | 66,64 | -0,31% | - |
| 19.08.2026 | 66,71 | 67,31 | 66,17 | 66,85 | 0,21% | 1.584,00 |
| 18.08.2026 | 66,70 | 67,47 | 66,21 | 66,71 | 0,01% | 2.171,00 |
| 17.08.2026 | 69,14 | 69,14 | 66,56 | 66,70 | -3,31% | 1.022,00 |
| 14.08.2026 | 69,78 | 69,82 | 68,20 | 68,98 | -0,95% | 520,00 |
| 13.08.2026 | 68,88 | 69,89 | 68,54 | 69,64 | 1,35% | 1.615,00 |
| 12.08.2026 | 70,04 | 70,12 | 68,29 | 68,71 | -1,76% | 414,00 |
| 11.08.2026 | 72,13 | 72,33 | 69,67 | 69,94 | -3,02% | - |
| 10.08.2026 | 72,44 | 72,67 | 71,42 | 72,12 | -0,62% | 4.228,00 |
| 07.08.2026 | 72,68 | 73,57 | 72,45 | 72,57 | -0,22% | 7.760,00 |
| 06.08.2026 | 73,76 | 74,60 | 72,47 | 72,73 | -1,14% | 7.968,00 |
| 05.08.2026 | 73,61 | 74,57 | 72,64 | 73,57 | 0,18% | - |
| 04.08.2026 | 73,40 | 73,88 | 72,81 | 73,44 | 0,48% | 1.753,00 |
| 03.08.2026 | 75,03 | 75,05 | 72,77 | 73,09 | -2,51% | 3.944,00 |
| 31.07.2026 | 74,59 | 76,18 | 74,11 | 74,97 | 0,74% | 6.248,00 |
| 30.07.2026 | 72,87 | 74,57 | 71,08 | 74,42 | 0,45% | 1.760,00 |
| 29.07.2026 | 72,76 | 74,19 | 72,28 | 74,09 | 1,62% | 2.128,00 |
| 28.07.2026 | 70,82 | 73,73 | 70,80 | 72,91 | 2,50% | 2.740,00 |
| 27.07.2026 | 71,65 | 72,03 | 69,85 | 71,13 | -0,75% | 3.860,00 |
| 24.07.2026 | 70,78 | 71,78 | 70,60 | 71,67 | 1,13% | 100,00 |
| 23.07.2026 | 72,54 | 72,74 | 70,08 | 70,87 | -2,52% | 13.650,00 |
| 22.07.2026 | 71,54 | 73,55 | 71,28 | 72,70 | 1,62% | - |
| 21.07.2026 | 71,34 | 72,27 | 71,04 | 71,54 | 1,09% | 7.818,00 |
| 20.07.2026 | 70,50 | 71,43 | 69,98 | 70,77 | 0,25% | 560,00 |
| 17.07.2026 | 70,65 | 71,72 | 70,01 | 70,59 | -0,77% | 680,00 |
| 16.07.2026 | 69,59 | 71,18 | 69,13 | 71,14 | 2,12% | 1.224,00 |
| 15.07.2026 | 69,90 | 69,97 | 68,99 | 69,66 | -0,19% | 1.360,00 |
| 14.07.2026 | 69,66 | 70,13 | 68,77 | 69,79 | 0,09% | 7.501,00 |
| 13.07.2026 | 69,08 | 70,75 | 69,02 | 69,73 | -0,10% | - |
| 10.07.2026 | 69,25 | 70,04 | 69,01 | 69,80 | 0,49% | 1.725,00 |
| 09.07.2026 | 69,45 | 69,86 | 68,65 | 69,46 | 0,23% | 483,00 |
| 08.07.2026 | 69,81 | 70,38 | 69,26 | 69,30 | -0,90% | 1.260,00 |
| 07.07.2026 | 68,80 | 71,74 | 68,78 | 69,93 | 0,71% | 3.772,00 |
| 06.07.2026 | 72,29 | 72,37 | 69,15 | 69,44 | -4,04% | 5.011,00 |
| 03.07.2026 | 71,45 | 72,52 | 71,00 | 72,36 | 1,67% | 780,00 |
| 02.07.2026 | 70,55 | 71,95 | 70,48 | 71,17 | 0,96% | 1.000,00 |
| 01.07.2026 | 72,27 | 72,92 | 70,13 | 70,49 | -2,54% | 2.842,00 |
| 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% | - |