62,310€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,02 | 62,32 | 61,92 | 62,18 | -0,29% | 1.234.958,00 |
| 05.06.2025 | 62,86 | 62,96 | 62,10 | 62,36 | -0,67% | 1.368.086,00 |
| 04.06.2025 | 62,08 | 63,04 | 62,08 | 62,78 | 0,90% | 1.264.069,00 |
| 03.06.2025 | 62,16 | 62,30 | 61,84 | 62,22 | 0,45% | 1.989.562,00 |
| 02.06.2025 | 62,06 | 62,18 | 61,60 | 61,94 | -0,16% | 1.355.567,00 |
| 30.05.2025 | 62,40 | 62,48 | 61,74 | 62,04 | 0,29% | 9.526.994,00 |
| 29.05.2025 | 62,02 | 62,18 | 61,68 | 61,86 | -0,23% | 1.262.756,00 |
| 28.05.2025 | 62,00 | 62,30 | 61,74 | 62,00 | 0,06% | 1.917.061,00 |
| 27.05.2025 | 61,84 | 62,24 | 61,54 | 61,96 | 0,78% | 1.634.292,00 |
| 26.05.2025 | 61,38 | 61,66 | 61,26 | 61,48 | 1,29% | 1.254.048,00 |
| 23.05.2025 | 60,78 | 61,16 | 60,00 | 60,70 | -0,16% | 2.127.452,00 |
| 22.05.2025 | 60,64 | 60,93 | 60,46 | 60,80 | 0,10% | 1.383.590,00 |
| 21.05.2025 | 60,50 | 60,96 | 60,50 | 60,74 | -0,16% | 1.441.129,00 |
| 20.05.2025 | 60,60 | 61,10 | 60,46 | 60,84 | 0,16% | 1.553.764,00 |
| 19.05.2025 | 60,70 | 60,78 | 60,22 | 60,74 | 0,70% | 1.791.443,00 |
| 16.05.2025 | 60,46 | 60,72 | 60,00 | 60,32 | 0,13% | 1.804.891,00 |
| 15.05.2025 | 59,38 | 60,26 | 59,32 | 60,24 | 1,72% | 2.275.004,00 |
| 14.05.2025 | 58,98 | 59,46 | 58,80 | 59,22 | 0,68% | 1.796.863,00 |
| 13.05.2025 | 59,38 | 59,58 | 58,52 | 58,82 | -1,37% | 1.816.011,00 |
| 12.05.2025 | 60,38 | 61,10 | 59,30 | 59,64 | -0,33% | 2.194.780,00 |
| 09.05.2025 | 59,58 | 60,18 | 59,42 | 59,84 | 0,71% | 2.801.283,00 |
| 08.05.2025 | 59,20 | 60,16 | 58,76 | 59,42 | 3,20% | 3.539.172,00 |
| 07.05.2025 | 57,78 | 58,18 | 57,32 | 57,58 | -0,48% | 2.264.552,00 |
| 06.05.2025 | 57,74 | 58,52 | 57,68 | 57,86 | -0,82% | 1.403.540,00 |
| 05.05.2025 | 58,46 | 58,54 | 57,96 | 58,34 | -0,17% | 989.406,00 |
| 02.05.2025 | 58,00 | 58,54 | 57,82 | 58,44 | 1,46% | 2.049.395,00 |
| 30.04.2025 | 57,34 | 57,76 | 57,00 | 57,60 | 1,44% | 2.338.809,00 |
| 29.04.2025 | 57,60 | 57,72 | 56,62 | 56,78 | -0,91% | 2.071.125,00 |
| 28.04.2025 | 57,46 | 57,88 | 57,18 | 57,30 | -0,03% | 1.365.632,00 |
| 25.04.2025 | 57,56 | 58,06 | 57,18 | 57,32 | -1,58% | 1.437.268,00 |
| 24.04.2025 | 58,32 | 58,46 | 58,08 | 58,24 | -0,10% | 1.035.332,00 |
| 23.04.2025 | 58,58 | 58,80 | 57,70 | 58,30 | -0,21% | 1.961.945,00 |
| 22.04.2025 | 58,52 | 58,64 | 57,98 | 58,42 | 1,11% | 1.490.453,00 |
| 17.04.2025 | 56,86 | 57,88 | 56,84 | 57,78 | 0,42% | 1.327.797,00 |
| 16.04.2025 | 56,10 | 57,60 | 56,08 | 57,54 | 2,64% | 2.160.507,00 |
| 15.04.2025 | 55,64 | 56,08 | 55,32 | 56,06 | 1,19% | 1.185.638,00 |
| 14.04.2025 | 55,00 | 55,56 | 54,86 | 55,40 | 1,73% | 1.477.373,00 |
| 11.04.2025 | 54,68 | 54,96 | 53,86 | 54,46 | 0,48% | 2.436.177,00 |
| 10.04.2025 | 54,64 | 55,68 | 54,02 | 54,20 | 2,11% | 2.370.250,00 |
| 09.04.2025 | 53,50 | 54,50 | 52,98 | 53,08 | -3,32% | 3.935.180,00 |
| 08.04.2025 | 54,22 | 55,42 | 54,10 | 54,90 | 2,01% | 3.779.968,00 |
| 07.04.2025 | 53,38 | 55,68 | 52,06 | 53,82 | -3,72% | 6.636.979,00 |
| 04.04.2025 | 56,70 | 58,02 | 55,90 | 55,90 | -2,61% | 4.383.374,00 |
| 03.04.2025 | 56,92 | 57,56 | 56,58 | 57,40 | 0,17% | 3.646.944,00 |
| 02.04.2025 | 56,72 | 57,88 | 56,72 | 57,30 | 0,10% | 2.314.300,00 |
| 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% | 2.236.583,00 |
| 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 |