52,650€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,94 | 53,02 | 52,48 | 52,76 | -0,19% | 715.161,00 |
| 23.10.2025 | 53,30 | 53,30 | 52,66 | 52,86 | -1,31% | 899.250,00 |
| 22.10.2025 | 53,68 | 53,68 | 52,88 | 53,56 | 0,79% | 1.157.172,00 |
| 21.10.2025 | 53,20 | 53,44 | 52,84 | 53,14 | -0,64% | 1.081.159,00 |
| 20.10.2025 | 52,70 | 53,56 | 52,64 | 53,48 | 0,22% | 959.077,00 |
| 17.10.2025 | 52,60 | 53,44 | 52,36 | 53,36 | 0,87% | 1.462.874,00 |
| 16.10.2025 | 51,80 | 52,90 | 51,64 | 52,90 | 1,73% | 1.528.088,00 |
| 15.10.2025 | 51,98 | 52,24 | 51,82 | 52,00 | 1,29% | 1.275.527,00 |
| 14.10.2025 | 51,46 | 52,00 | 51,16 | 51,34 | 0,23% | 926.808,00 |
| 13.10.2025 | 51,56 | 51,56 | 51,02 | 51,22 | -0,27% | 977.693,00 |
| 10.10.2025 | 51,70 | 51,94 | 51,20 | 51,36 | 0,51% | 1.324.274,00 |
| 09.10.2025 | 50,14 | 51,28 | 50,10 | 51,10 | -0,70% | 1.144.469,00 |
| 08.10.2025 | 51,40 | 51,56 | 51,14 | 51,46 | 0,47% | 980.792,00 |
| 07.10.2025 | 50,96 | 51,22 | 50,18 | 51,22 | 2,19% | 1.459.176,00 |
| 06.10.2025 | 50,90 | 50,98 | 49,96 | 50,12 | -0,95% | 1.309.474,00 |
| 03.10.2025 | 51,34 | 51,38 | 50,42 | 50,60 | -1,52% | 1.061.162,00 |
| 02.10.2025 | 51,02 | 51,48 | 50,90 | 51,38 | 1,38% | 1.601.251,00 |
| 01.10.2025 | 50,74 | 51,10 | 50,28 | 50,68 | -0,24% | 1.617.494,00 |
| 30.09.2025 | 50,72 | 50,90 | 50,12 | 50,80 | -0,31% | 1.471.311,00 |
| 29.09.2025 | 50,60 | 51,22 | 49,90 | 50,96 | 0,24% | 1.932.783,00 |
| 26.09.2025 | 51,38 | 51,58 | 50,66 | 50,84 | -0,51% | 1.661.150,00 |
| 25.09.2025 | 50,98 | 51,64 | 50,88 | 51,10 | 0,95% | 1.266.794,00 |
| 24.09.2025 | 50,00 | 50,66 | 49,99 | 50,62 | 1,32% | 1.264.693,00 |
| 23.09.2025 | 50,04 | 50,32 | 49,69 | 49,96 | 0,34% | 1.480.904,00 |
| 22.09.2025 | 50,14 | 50,66 | 49,64 | 49,79 | -1,37% | 1.167.077,00 |
| 19.09.2025 | 49,78 | 50,66 | 49,64 | 50,48 | 0,88% | 4.027.667,00 |
| 18.09.2025 | 49,57 | 50,12 | 49,56 | 50,04 | 0,44% | 1.277.210,00 |
| 17.09.2025 | 49,14 | 49,86 | 49,09 | 49,82 | 1,59% | 1.743.064,00 |
| 16.09.2025 | 49,80 | 49,84 | 48,87 | 49,04 | -2,04% | 2.071.952,00 |
| 15.09.2025 | 50,20 | 50,66 | 49,96 | 50,06 | 0,12% | 1.489.730,00 |
| 12.09.2025 | 50,30 | 50,48 | 50,00 | 50,00 | -0,87% | 1.908.892,00 |
| 11.09.2025 | 50,60 | 50,64 | 50,28 | 50,44 | 0,00% | 1.449.357,00 |
| 10.09.2025 | 50,64 | 50,72 | 50,28 | 50,44 | -0,67% | 1.115.587,00 |
| 09.09.2025 | 50,72 | 50,88 | 50,38 | 50,78 | 0,28% | 1.341.427,00 |
| 08.09.2025 | 51,28 | 51,40 | 50,44 | 50,64 | -1,33% | 877.292,00 |
| 05.09.2025 | 50,84 | 51,48 | 50,72 | 51,32 | 0,71% | 1.244.799,00 |
| 04.09.2025 | 51,18 | 51,50 | 50,86 | 50,96 | -0,82% | 1.337.900,00 |
| 03.09.2025 | 52,30 | 52,42 | 51,28 | 51,38 | -2,21% | 1.504.877,00 |
| 02.09.2025 | 53,06 | 53,68 | 52,50 | 52,54 | -1,61% | 1.420.880,00 |
| 01.09.2025 | 53,68 | 53,76 | 53,18 | 53,40 | -0,26% | 468.499,00 |
| 29.08.2025 | 53,50 | 53,80 | 53,26 | 53,54 | -0,41% | 1.033.325,00 |
| 28.08.2025 | 53,88 | 54,40 | 53,66 | 53,76 | -0,44% | 780.470,00 |
| 27.08.2025 | 53,64 | 54,36 | 53,56 | 54,00 | 0,67% | 712.018,00 |
| 26.08.2025 | 54,24 | 54,56 | 53,58 | 53,64 | -1,11% | 2.347.942,00 |
| 25.08.2025 | 54,28 | 54,58 | 54,14 | 54,24 | 0,00% | 743.741,00 |
| 22.08.2025 | 54,32 | 54,64 | 54,06 | 54,24 | -0,04% | 1.139.414,00 |
| 21.08.2025 | 53,80 | 54,42 | 53,62 | 54,26 | 0,52% | 844.888,00 |
| 20.08.2025 | 53,32 | 54,28 | 53,28 | 53,98 | 1,05% | 915.436,00 |
| 19.08.2025 | 53,20 | 53,58 | 52,90 | 53,42 | 0,56% | 954.025,00 |
| 18.08.2025 | 52,44 | 53,38 | 52,44 | 53,12 | 1,14% | 1.197.182,00 |
| 15.08.2025 | 52,34 | 52,72 | 52,28 | 52,52 | 0,81% | 1.090.954,00 |
| 14.08.2025 | 52,14 | 52,36 | 51,58 | 52,10 | -0,88% | 1.231.896,00 |
| 13.08.2025 | 52,56 | 52,82 | 52,28 | 52,56 | -0,11% | 1.007.501,00 |
| 12.08.2025 | 53,02 | 53,10 | 52,48 | 52,62 | -0,19% | 1.200.287,00 |
| 11.08.2025 | 53,36 | 53,50 | 52,72 | 52,72 | -0,57% | 1.044.861,00 |
| 08.08.2025 | 52,90 | 53,36 | 52,76 | 53,02 | 1,11% | 1.383.769,00 |
| 07.08.2025 | 52,18 | 52,76 | 51,82 | 52,44 | 1,35% | 1.413.423,00 |
| 06.08.2025 | 51,48 | 51,92 | 51,18 | 51,74 | 0,54% | 1.620.558,00 |
| 05.08.2025 | 50,32 | 52,05 | 50,16 | 51,46 | 2,06% | 2.988.664,00 |
| 04.08.2025 | 49,87 | 50,50 | 49,22 | 50,42 | 0,96% | 2.289.070,00 |
| 01.08.2025 | 50,62 | 51,32 | 49,93 | 49,94 | -2,84% | 4.135.567,00 |
| 31.07.2025 | 53,00 | 53,82 | 51,24 | 51,40 | -11,56% | 4.944.491,00 |
| 30.07.2025 | 58,50 | 58,52 | 57,82 | 58,12 | 0,83% | 1.165.589,00 |
| 29.07.2025 | 57,34 | 57,90 | 57,22 | 57,64 | 0,35% | 1.078.282,00 |
| 28.07.2025 | 59,90 | 59,94 | 57,36 | 57,44 | -3,62% | 1.382.722,00 |
| 25.07.2025 | 59,72 | 59,86 | 59,26 | 59,60 | -0,63% | 965.888,00 |
| 24.07.2025 | 59,86 | 60,10 | 59,32 | 59,98 | 0,67% | 1.120.936,00 |
| 23.07.2025 | 59,50 | 59,74 | 59,20 | 59,58 | 1,09% | 1.560.453,00 |
| 22.07.2025 | 58,50 | 59,08 | 58,40 | 58,94 | 0,41% | 1.360.580,00 |
| 21.07.2025 | 58,42 | 58,76 | 58,30 | 58,70 | 0,55% | 1.195.881,00 |
| 18.07.2025 | 58,66 | 58,74 | 58,26 | 58,38 | 0,03% | 1.091.346,00 |
| 17.07.2025 | 58,38 | 58,46 | 57,78 | 58,36 | 1,32% | 1.297.921,00 |
| 16.07.2025 | 57,90 | 58,06 | 57,54 | 57,60 | -0,17% | 1.523.602,00 |
| 15.07.2025 | 58,24 | 58,26 | 57,60 | 57,70 | -0,48% | 923.828,00 |
| 14.07.2025 | 57,82 | 58,20 | 57,60 | 57,98 | 0,45% | 797.053,00 |
| 11.07.2025 | 57,76 | 58,16 | 57,60 | 57,72 | -0,48% | 994.124,00 |
| 10.07.2025 | 57,62 | 58,00 | 57,26 | 58,00 | 0,59% | 1.266.436,00 |
| 09.07.2025 | 58,12 | 58,44 | 57,52 | 57,66 | -0,52% | 1.781.341,00 |
| 08.07.2025 | 58,44 | 58,64 | 57,64 | 57,96 | -1,29% | 1.969.757,00 |
| 07.07.2025 | 58,96 | 59,18 | 58,48 | 58,72 | -0,37% | 1.243.070,00 |
| 04.07.2025 | 58,72 | 59,12 | 58,66 | 58,94 | 0,34% | 834.142,00 |
| 03.07.2025 | 58,72 | 59,00 | 58,56 | 58,74 | -0,24% | 1.193.658,00 |
| 02.07.2025 | 59,60 | 59,64 | 58,46 | 58,88 | -0,57% | 1.190.309,00 |
| 01.07.2025 | 58,54 | 59,24 | 58,44 | 59,22 | 1,68% | 1.175.304,00 |
| 30.06.2025 | 58,82 | 58,88 | 58,06 | 58,24 | -0,88% | 2.160.537,00 |
| 27.06.2025 | 59,20 | 59,32 | 58,34 | 58,76 | -0,51% | 1.546.107,00 |
| 26.06.2025 | 59,18 | 59,28 | 58,92 | 59,06 | 0,24% | 1.376.990,00 |
| 25.06.2025 | 60,60 | 60,88 | 58,92 | 58,92 | -3,57% | 2.333.351,00 |
| 24.06.2025 | 62,36 | 62,42 | 60,94 | 61,10 | -0,91% | 1.641.179,00 |
| 23.06.2025 | 61,64 | 62,06 | 61,60 | 61,66 | -0,77% | 1.435.864,00 |
| 20.06.2025 | 61,92 | 62,36 | 61,68 | 62,14 | 1,24% | 3.558.634,00 |
| 19.06.2025 | 61,30 | 61,58 | 61,30 | 61,38 | -0,62% | 1.294.153,00 |
| 18.06.2025 | 61,44 | 61,94 | 61,10 | 61,76 | 0,32% | 1.806.834,00 |
| 17.06.2025 | 61,26 | 61,66 | 61,16 | 61,56 | -0,58% | 1.583.114,00 |
| 16.06.2025 | 61,80 | 62,18 | 61,66 | 61,92 | -0,06% | 1.594.105,00 |
| 13.06.2025 | 61,26 | 62,14 | 60,90 | 61,96 | 0,29% | 2.031.013,00 |
| 12.06.2025 | 61,58 | 62,06 | 61,58 | 61,78 | 0,13% | 1.510.340,00 |
| 11.06.2025 | 61,58 | 61,98 | 61,46 | 61,70 | -0,26% | 1.426.885,00 |
| 10.06.2025 | 62,34 | 62,48 | 61,58 | 61,86 | -0,42% | 1.129.885,00 |
| 09.06.2025 | 62,20 | 62,62 | 61,90 | 62,12 | -0,10% | 1.338.219,00 |