57,050€
0,23%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 57,16 | 57,44 | 56,64 | 57,24 | 0,56% | 2.188.478,00 |
| 31.03.2025 | 56,80 | 57,22 | 56,64 | 56,92 | -1,39% | 2.260.235,00 |
| 28.03.2025 | 56,92 | 58,06 | 56,92 | 57,72 | 0,80% | 1.959.060,00 |
| 27.03.2025 | 57,10 | 57,50 | 57,02 | 57,26 | 0,28% | 1.670.627,00 |
| 26.03.2025 | 57,06 | 57,26 | 56,74 | 57,10 | -0,17% | 1.875.511,00 |
| 25.03.2025 | 57,42 | 57,52 | 57,00 | 57,20 | 0,28% | 1.322.482,00 |
| 24.03.2025 | 58,20 | 58,48 | 56,84 | 57,04 | -1,89% | 1.777.006,00 |
| 21.03.2025 | 57,80 | 58,80 | 57,80 | 58,14 | 0,14% | 6.860.635,00 |
| 20.03.2025 | 58,02 | 58,20 | 57,56 | 58,06 | 0,07% | 2.591.874,00 |
| 19.03.2025 | 58,02 | 58,26 | 57,80 | 58,02 | 0,03% | 1.791.139,00 |
| 18.03.2025 | 58,14 | 58,28 | 57,80 | 58,00 | -0,17% | 1.629.455,00 |
| 17.03.2025 | 57,50 | 58,24 | 57,22 | 58,10 | 1,33% | 1.784.455,00 |
| 14.03.2025 | 56,94 | 57,34 | 56,80 | 57,34 | 0,92% | 1.885.885,00 |
| 13.03.2025 | 57,08 | 57,42 | 56,64 | 56,82 | -0,94% | 1.645.402,00 |
| 12.03.2025 | 57,40 | 58,52 | 56,86 | 57,36 | 0,60% | 2.621.648,00 |
| 11.03.2025 | 58,00 | 58,78 | 56,84 | 57,02 | -2,09% | 2.493.194,00 |
| 10.03.2025 | 57,70 | 58,86 | 57,68 | 58,24 | -0,03% | 2.543.735,00 |
| 07.03.2025 | 58,00 | 58,26 | 57,42 | 58,26 | 0,90% | 2.111.047,00 |
| 06.03.2025 | 57,48 | 57,82 | 56,96 | 57,74 | 0,07% | 2.238.416,00 |
| 05.03.2025 | 57,42 | 58,26 | 57,36 | 57,70 | -1,37% | 2.189.001,00 |
| 04.03.2025 | 58,16 | 58,78 | 58,02 | 58,50 | 0,17% | 2.559.803,00 |
| 03.03.2025 | 57,92 | 58,56 | 57,52 | 58,40 | 1,32% | 2.183.086,00 |
| 28.02.2025 | 57,50 | 57,92 | 57,16 | 57,64 | -0,21% | 3.760.088,00 |
| 27.02.2025 | 55,54 | 57,76 | 55,54 | 57,76 | 1,69% | 3.057.035,00 |
| 26.02.2025 | 57,00 | 57,48 | 55,72 | 56,80 | 8,56% | 3.657.910,00 |
| 25.02.2025 | 51,80 | 52,62 | 51,74 | 52,32 | 0,46% | 2.154.208,00 |
| 24.02.2025 | 51,62 | 52,22 | 51,58 | 52,08 | 0,89% | 1.761.446,00 |
| 21.02.2025 | 50,56 | 51,70 | 50,56 | 51,62 | 1,98% | 2.042.903,00 |
| 20.02.2025 | 50,76 | 51,00 | 50,46 | 50,62 | 0,24% | 1.386.321,00 |
| 19.02.2025 | 51,00 | 51,02 | 50,48 | 50,50 | -0,67% | 1.516.262,00 |
| 18.02.2025 | 50,72 | 50,92 | 50,44 | 50,84 | 0,24% | 1.043.866,00 |
| 17.02.2025 | 50,44 | 50,82 | 50,16 | 50,72 | -0,04% | 690.632,00 |
| 14.02.2025 | 50,86 | 51,16 | 50,64 | 50,74 | -0,31% | 1.464.037,00 |
| 13.02.2025 | 50,48 | 51,66 | 50,38 | 50,90 | 1,43% | 3.049.576,00 |
| 12.02.2025 | 50,54 | 51,32 | 49,99 | 50,18 | 2,85% | 3.731.411,00 |
| 11.02.2025 | 48,74 | 49,04 | 48,74 | 48,79 | 0,02% | 1.600.708,00 |
| 10.02.2025 | 48,89 | 49,23 | 48,67 | 48,78 | -0,25% | 1.788.373,00 |
| 07.02.2025 | 48,88 | 49,22 | 48,73 | 48,90 | 0,60% | 2.312.474,00 |
| 06.02.2025 | 47,46 | 48,80 | 47,37 | 48,61 | 3,51% | 1.992.061,00 |
| 05.02.2025 | 46,79 | 47,34 | 46,67 | 46,96 | -0,23% | 1.406.300,00 |
| 04.02.2025 | 47,38 | 47,62 | 47,01 | 47,07 | -0,68% | 1.561.620,00 |
| 03.02.2025 | 46,60 | 47,57 | 46,56 | 47,39 | -0,63% | 2.210.133,00 |
| 31.01.2025 | 47,98 | 48,22 | 47,53 | 47,69 | -0,31% | 1.873.008,00 |
| 30.01.2025 | 47,27 | 47,99 | 47,09 | 47,84 | 1,38% | 1.641.181,00 |
| 29.01.2025 | 47,17 | 47,58 | 46,80 | 47,19 | -0,53% | 2.268.256,00 |
| 28.01.2025 | 47,40 | 48,16 | 47,40 | 47,44 | -0,11% | 2.456.391,00 |
| 27.01.2025 | 46,72 | 47,51 | 46,70 | 47,49 | 1,87% | 2.499.151,00 |
| 24.01.2025 | 46,17 | 46,86 | 46,17 | 46,62 | 1,13% | 2.192.208,00 |
| 23.01.2025 | 45,98 | 46,41 | 45,91 | 46,10 | 0,04% | 2.424.906,00 |
| 22.01.2025 | 46,50 | 46,69 | 45,90 | 46,08 | -1,07% | 2.600.620,00 |
| 21.01.2025 | 46,98 | 46,99 | 46,47 | 46,58 | -1,13% | 1.995.062,00 |
| 20.01.2025 | 46,83 | 47,32 | 46,75 | 47,11 | 0,94% | 1.663.463,00 |
| 17.01.2025 | 46,18 | 46,79 | 46,14 | 46,67 | 2,71% | 2.698.561,00 |
| 16.01.2025 | 45,38 | 45,68 | 45,03 | 45,44 | 0,53% | 3.473.176,00 |
| 15.01.2025 | 45,37 | 45,60 | 45,06 | 45,20 | 0,31% | 2.812.832,00 |
| 14.01.2025 | 45,80 | 46,30 | 45,06 | 45,06 | -0,88% | 2.607.416,00 |
| 13.01.2025 | 45,15 | 45,48 | 44,89 | 45,46 | -0,42% | 3.654.230,00 |
| 10.01.2025 | 47,45 | 47,79 | 45,65 | 45,65 | -4,14% | 2.489.957,00 |
| 09.01.2025 | 47,22 | 47,96 | 47,22 | 47,62 | 0,46% | 1.624.256,00 |
| 08.01.2025 | 47,52 | 47,85 | 47,26 | 47,40 | -0,71% | 2.108.133,00 |
| 07.01.2025 | 47,75 | 48,13 | 47,47 | 47,74 | 0,42% | 3.150.694,00 |
| 06.01.2025 | 47,30 | 47,65 | 46,66 | 47,54 | 0,34% | 3.524.297,00 |
| 03.01.2025 | 48,62 | 48,80 | 47,23 | 47,38 | -2,83% | 2.756.033,00 |
| 02.01.2025 | 48,40 | 48,93 | 48,08 | 48,76 | 1,06% | 1.427.527,00 |
| 31.12.2024 | 48,03 | 48,40 | 47,83 | 48,25 | 0,48% | 307.834,00 |
| 30.12.2024 | 48,30 | 48,43 | 47,87 | 48,02 | -1,44% | 1.022.166,00 |
| 27.12.2024 | 47,94 | 48,72 | 47,86 | 48,72 | 0,62% | 998.813,00 |
| 24.12.2024 | 48,32 | 48,74 | 48,32 | 48,42 | 0,35% | 291.195,00 |
| 23.12.2024 | 48,06 | 48,29 | 47,85 | 48,25 | 0,23% | 1.306.830,00 |
| 20.12.2024 | 48,22 | 48,34 | 47,83 | 48,14 | -0,52% | 4.813.629,00 |
| 19.12.2024 | 48,38 | 48,49 | 47,73 | 48,39 | -1,10% | 2.862.060,00 |
| 18.12.2024 | 49,39 | 49,79 | 48,85 | 48,93 | -1,29% | 1.629.601,00 |
| 17.12.2024 | 49,80 | 50,24 | 49,57 | 49,57 | -2,00% | 2.088.644,00 |
| 16.12.2024 | 50,50 | 50,70 | 50,14 | 50,58 | -1,25% | 1.492.505,00 |
| 13.12.2024 | 51,24 | 51,54 | 51,02 | 51,22 | 0,51% | 1.591.498,00 |
| 12.12.2024 | 50,00 | 51,28 | 49,99 | 50,96 | 1,43% | 2.339.796,00 |
| 11.12.2024 | 50,48 | 50,72 | 50,24 | 50,24 | -0,44% | 1.688.611,00 |
| 10.12.2024 | 50,48 | 50,86 | 50,38 | 50,46 | -0,08% | 2.909.228,00 |
| 09.12.2024 | 50,26 | 50,54 | 50,14 | 50,50 | 0,44% | 1.501.226,00 |
| 06.12.2024 | 50,34 | 50,84 | 50,24 | 50,28 | -0,40% | 1.807.075,00 |
| 05.12.2024 | 50,36 | 50,82 | 50,32 | 50,48 | -0,12% | 1.808.224,00 |
| 04.12.2024 | 51,10 | 51,24 | 50,52 | 50,54 | -1,40% | 1.488.587,00 |
| 03.12.2024 | 51,44 | 51,68 | 51,18 | 51,26 | 0,31% | 1.811.429,00 |
| 02.12.2024 | 50,72 | 51,58 | 50,50 | 51,10 | 0,31% | 1.759.687,00 |
| 29.11.2024 | 50,86 | 51,02 | 50,28 | 50,94 | -0,20% | 1.540.562,00 |
| 28.11.2024 | 51,14 | 51,96 | 50,90 | 51,04 | -0,51% | 935.447,00 |
| 27.11.2024 | 51,52 | 51,84 | 51,30 | 51,30 | 0,04% | 1.362.612,00 |
| 26.11.2024 | 51,90 | 51,92 | 51,12 | 51,28 | -2,62% | 1.695.233,00 |
| 25.11.2024 | 52,80 | 53,10 | 52,50 | 52,66 | 0,15% | 2.659.263,00 |
| 22.11.2024 | 52,26 | 52,60 | 51,94 | 52,58 | 0,65% | 1.617.441,00 |
| 21.11.2024 | 52,10 | 52,38 | 51,86 | 52,24 | -0,15% | 1.854.032,00 |
| 20.11.2024 | 53,42 | 53,58 | 52,00 | 52,32 | -1,28% | 1.561.458,00 |
| 19.11.2024 | 53,32 | 53,54 | 52,66 | 53,00 | -0,71% | 1.537.455,00 |
| 18.11.2024 | 53,04 | 53,54 | 53,04 | 53,38 | 0,38% | 1.122.788,00 |
| 15.11.2024 | 53,42 | 53,80 | 53,18 | 53,18 | -0,82% | 1.703.132,00 |
| 14.11.2024 | 52,66 | 54,02 | 52,66 | 53,62 | 1,90% | 1.898.966,00 |
| 13.11.2024 | 52,46 | 52,72 | 52,30 | 52,62 | 0,23% | 1.907.037,00 |
| 12.11.2024 | 53,28 | 53,38 | 52,50 | 52,50 | -2,13% | 1.857.363,00 |
| 11.11.2024 | 53,50 | 53,78 | 53,44 | 53,64 | 0,64% | 951.480,00 |
| 08.11.2024 | 53,44 | 53,58 | 53,22 | 53,30 | -0,78% | 1.868.337,00 |