47,445€
-0,51%
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 |
|---|---|---|---|---|---|---|
| 03.02.2025 | 46,65 | 47,57 | 46,61 | 47,32 | -0,78% | - |
| 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 | 0,61% | 1.617.441,00 |
| 21.11.2024 | 52,26 | 52,38 | 51,84 | 52,26 | -0,11% | - |
| 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 |
| 07.11.2024 | 53,40 | 54,00 | 53,12 | 53,72 | 1,86% | 1.547.039,00 |
| 06.11.2024 | 53,96 | 55,18 | 52,70 | 52,74 | -2,26% | 2.289.755,00 |
| 05.11.2024 | 54,14 | 54,38 | 53,88 | 53,96 | 0,00% | 1.303.309,00 |
| 04.11.2024 | 54,72 | 54,94 | 53,96 | 53,96 | -2,14% | 1.384.439,00 |
| 01.11.2024 | 54,66 | 55,50 | 54,60 | 55,14 | 0,29% | 2.117.014,00 |
| 31.10.2024 | 56,94 | 56,94 | 54,46 | 54,98 | -5,82% | 4.959.716,00 |
| 30.10.2024 | 58,80 | 59,00 | 58,32 | 58,38 | -1,88% | 1.546.242,00 |
| 29.10.2024 | 59,72 | 59,80 | 59,28 | 59,50 | -0,40% | 1.189.758,00 |
| 28.10.2024 | 59,58 | 59,96 | 59,50 | 59,74 | 0,34% | 974.090,00 |
| 25.10.2024 | 59,62 | 59,74 | 59,20 | 59,54 | -0,53% | 967.225,00 |
| 24.10.2024 | 60,00 | 60,48 | 59,76 | 59,86 | 0,17% | 891.391,00 |
| 23.10.2024 | 59,96 | 60,30 | 59,72 | 59,76 | 0,07% | 967.068,00 |
| 22.10.2024 | 60,00 | 60,14 | 59,30 | 59,72 | -0,76% | 1.108.414,00 |
| 21.10.2024 | 60,56 | 60,74 | 60,06 | 60,18 | -0,89% | 868.367,00 |
| 18.10.2024 | 60,22 | 60,72 | 60,14 | 60,72 | 0,26% | 1.067.255,00 |
| 17.10.2024 | 60,20 | 60,84 | 60,08 | 60,56 | 1,07% | 1.308.556,00 |
| 16.10.2024 | 60,20 | 60,40 | 59,90 | 59,92 | -1,22% | 1.267.739,00 |
| 15.10.2024 | 59,84 | 60,96 | 59,75 | 60,66 | 1,78% | - |
| 14.10.2024 | 59,34 | 59,60 | 59,02 | 59,60 | 0,37% | 842.104,00 |
| 11.10.2024 | 58,48 | 59,40 | 58,44 | 59,38 | 1,06% | 998.679,00 |
| 10.10.2024 | 58,80 | 59,02 | 58,54 | 58,76 | -0,14% | 944.485,00 |
| 09.10.2024 | 58,40 | 59,08 | 58,32 | 58,84 | 0,55% | 700.204,00 |
| 08.10.2024 | 59,02 | 59,06 | 58,30 | 58,52 | -1,45% | 1.271.268,00 |
| 07.10.2024 | 60,50 | 60,54 | 59,36 | 59,38 | -1,36% | 1.229.357,00 |
| 04.10.2024 | 60,28 | 60,32 | 59,50 | 60,20 | -0,07% | 1.234.182,00 |
| 03.10.2024 | 60,18 | 60,42 | 59,84 | 60,24 | 0,33% | 1.222.821,00 |
| 02.10.2024 | 59,96 | 60,46 | 59,72 | 60,04 | -0,46% | 1.163.525,00 |
| 01.10.2024 | 60,80 | 61,00 | 60,26 | 60,32 | 1,58% | 1.819.294,00 |
| 30.09.2024 | 59,00 | 59,96 | 58,98 | 59,38 | -0,40% | 1.699.863,00 |
| 27.09.2024 | 58,52 | 59,72 | 58,52 | 59,62 | 1,81% | 2.035.942,00 |
| 26.09.2024 | 57,78 | 58,56 | 57,78 | 58,56 | 3,21% | 1.517.815,00 |
| 25.09.2024 | 57,24 | 57,38 | 56,64 | 56,74 | -1,77% | 1.296.322,00 |
| 24.09.2024 | 56,90 | 57,76 | 56,86 | 57,76 | 1,62% | 1.383.585,00 |
| 23.09.2024 | 56,56 | 56,90 | 56,40 | 56,84 | 0,42% | 974.266,00 |
| 20.09.2024 | 57,34 | 57,34 | 56,60 | 56,60 | -1,46% | 3.297.272,00 |
| 19.09.2024 | 57,60 | 57,72 | 57,18 | 57,44 | 0,21% | 1.085.906,00 |
| 18.09.2024 | 57,86 | 58,14 | 57,32 | 57,32 | -1,17% | 751.994,00 |
| 17.09.2024 | 58,36 | 58,50 | 57,94 | 58,00 | -0,21% | 810.526,00 |
| 16.09.2024 | 58,28 | 58,58 | 58,02 | 58,12 | -0,75% | 765.624,00 |
| 13.09.2024 | 58,56 | 58,98 | 58,34 | 58,56 | 0,03% | 1.180.101,00 |
| 12.09.2024 | 58,28 | 58,70 | 57,84 | 58,54 | 0,48% | 1.389.983,00 |