67,820€
-0,09%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 63,62 | 64,58 | 63,24 | 63,99 | 0,79% | 6.136,00 |
| 05.02.2026 | 63,31 | 64,02 | 62,74 | 63,49 | 0,59% | 5.850,00 |
| 04.02.2026 | 62,19 | 63,70 | 61,70 | 63,12 | 1,71% | 2.880,00 |
| 03.02.2026 | 61,30 | 62,31 | 60,98 | 62,06 | 1,04% | 5.038,00 |
| 02.02.2026 | 58,89 | 61,86 | 58,40 | 61,42 | 1,74% | 26.000,00 |
| 30.01.2026 | 59,25 | 60,40 | 59,19 | 60,37 | 1,34% | 920,00 |
| 29.01.2026 | 58,48 | 59,92 | 58,44 | 59,57 | 2,09% | 5.925,00 |
| 28.01.2026 | 58,94 | 59,18 | 58,04 | 58,35 | -0,03% | - |
| 27.01.2026 | 58,67 | 59,29 | 58,24 | 58,37 | -0,03% | 1.092,00 |
| 26.01.2026 | 59,09 | 59,46 | 58,38 | 58,39 | -1,00% | 7.000,00 |
| 23.01.2026 | 59,13 | 59,30 | 58,74 | 58,98 | -0,32% | 8.386,00 |
| 22.01.2026 | 59,23 | 59,50 | 58,80 | 59,17 | -0,08% | - |
| 21.01.2026 | 58,77 | 59,33 | 58,55 | 59,22 | 0,89% | 1.600,00 |
| 20.01.2026 | 58,50 | 58,95 | 58,06 | 58,70 | 0,15% | - |
| 19.01.2026 | 58,55 | 59,46 | 58,11 | 58,61 | -0,49% | 12.148,00 |
| 16.01.2026 | 59,09 | 59,84 | 58,55 | 58,90 | -0,34% | 9.388,00 |
| 15.01.2026 | 59,13 | 59,93 | 58,88 | 59,10 | 0,31% | 4.200,00 |
| 14.01.2026 | 58,07 | 59,20 | 58,00 | 58,92 | 1,38% | 17.366,00 |
| 13.01.2026 | 57,11 | 58,12 | 56,86 | 58,12 | 1,73% | 4.569,00 |
| 12.01.2026 | 56,58 | 57,14 | 55,86 | 57,13 | 0,97% | 599,00 |
| 09.01.2026 | 55,82 | 56,70 | 55,74 | 56,58 | 2,02% | 3.960,00 |
| 08.01.2026 | 54,08 | 56,58 | 54,07 | 55,46 | 2,32% | 5.584,00 |
| 07.01.2026 | 54,75 | 55,58 | 54,14 | 54,20 | -0,46% | 5.600,00 |
| 06.01.2026 | 54,07 | 55,00 | 53,32 | 54,45 | 0,91% | 26.770,00 |
| 05.01.2026 | 54,67 | 54,76 | 53,42 | 53,96 | -0,88% | 8.112,00 |
| 02.01.2026 | 54,66 | 54,80 | 53,84 | 54,44 | -0,69% | - |
| 30.12.2025 | 54,65 | 54,84 | 54,40 | 54,82 | 0,37% | 6.290,00 |
| 29.12.2025 | 54,10 | 55,14 | 53,99 | 54,62 | 0,89% | 3.220,00 |
| 23.12.2025 | 53,83 | 54,50 | 53,78 | 54,14 | 0,63% | 950,00 |
| 22.12.2025 | 55,15 | 55,29 | 53,65 | 53,80 | -2,39% | 2.100,00 |
| 19.12.2025 | 55,05 | 55,64 | 55,03 | 55,12 | 0,25% | 350,00 |
| 18.12.2025 | 55,69 | 56,16 | 54,64 | 54,98 | -0,97% | 1.025,00 |
| 17.12.2025 | 54,94 | 55,78 | 54,46 | 55,52 | 1,24% | 4.709,00 |
| 16.12.2025 | 54,99 | 55,42 | 54,35 | 54,84 | -0,72% | 1.417,00 |
| 15.12.2025 | 54,38 | 55,62 | 54,24 | 55,24 | 1,92% | 2.205,00 |
| 12.12.2025 | 54,01 | 54,50 | 53,17 | 54,20 | 0,48% | 225,00 |
| 11.12.2025 | 52,85 | 54,16 | 52,74 | 53,94 | 1,39% | 6.190,00 |
| 10.12.2025 | 52,03 | 53,26 | 51,86 | 53,20 | 2,01% | - |