70,960€
0,77%
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 |
|---|---|---|---|---|---|---|
| 19.06.2026 | 70,52 | 71,40 | 70,52 | 70,96 | 0,77% | - |
| 18.06.2026 | 70,34 | 71,02 | 69,24 | 70,42 | -0,25% | 2.780.393,00 |
| 17.06.2026 | 70,90 | 71,94 | 70,60 | 70,60 | -0,81% | 2.300.636,00 |
| 16.06.2026 | 70,84 | 71,28 | 70,16 | 71,18 | 0,59% | 2.244.824,00 |
| 15.06.2026 | 71,60 | 71,72 | 70,76 | 70,76 | -0,73% | 1.850.074,00 |
| 12.06.2026 | 71,26 | 71,52 | 70,84 | 71,28 | 0,28% | 1.656.502,00 |
| 11.06.2026 | 70,46 | 71,88 | 70,34 | 71,08 | 0,91% | 2.369.321,00 |
| 10.06.2026 | 70,00 | 70,74 | 69,82 | 70,44 | 0,80% | 2.445.330,00 |
| 09.06.2026 | 68,18 | 70,02 | 68,12 | 69,88 | 2,95% | 2.112.956,00 |
| 08.06.2026 | 67,84 | 67,96 | 67,34 | 67,88 | 0,27% | 1.566.036,00 |
| 05.06.2026 | 67,36 | 68,00 | 67,30 | 67,70 | 0,21% | 1.638.280,00 |
| 04.06.2026 | 68,70 | 68,82 | 67,56 | 67,56 | -1,52% | 1.637.595,00 |
| 03.06.2026 | 69,64 | 70,10 | 68,48 | 68,60 | -1,66% | 1.681.764,00 |
| 02.06.2026 | 69,06 | 69,86 | 68,88 | 69,76 | 0,75% | 1.419.994,00 |
| 01.06.2026 | 68,94 | 69,70 | 68,74 | 69,24 | 0,35% | 1.850.606,00 |
| 29.05.2026 | 70,62 | 70,94 | 68,42 | 69,00 | -2,87% | 9.217.209,00 |
| 28.05.2026 | 71,78 | 72,02 | 70,86 | 71,04 | -1,88% | 1.464.766,00 |
| 27.05.2026 | 70,98 | 72,48 | 70,82 | 72,40 | 2,26% | 1.773.730,00 |
| 26.05.2026 | 71,90 | 72,30 | 70,78 | 70,80 | -2,05% | 1.439.839,00 |
| 25.05.2026 | 72,00 | 72,30 | 71,62 | 72,28 | 0,53% | 896.948,00 |
| 22.05.2026 | 71,70 | 72,30 | 71,50 | 71,90 | 0,67% | 1.697.666,00 |
| 21.05.2026 | 70,76 | 71,76 | 70,76 | 71,42 | 0,37% | 1.731.453,00 |
| 20.05.2026 | 70,00 | 71,36 | 69,34 | 71,16 | 1,34% | 1.777.516,00 |
| 19.05.2026 | 70,12 | 70,54 | 69,60 | 70,22 | 0,86% | 1.816.266,00 |
| 18.05.2026 | 69,14 | 69,88 | 68,94 | 69,62 | 0,14% | 1.777.365,00 |
| 15.05.2026 | 69,08 | 69,64 | 68,68 | 69,52 | -0,23% | 2.564.395,00 |
| 14.05.2026 | 68,56 | 69,84 | 68,54 | 69,68 | 1,66% | 1.858.632,00 |
| 13.05.2026 | 67,70 | 68,54 | 67,68 | 68,54 | 0,79% | 1.907.259,00 |
| 12.05.2026 | 67,70 | 68,10 | 67,00 | 68,00 | 0,27% | 1.738.878,00 |
| 11.05.2026 | 67,50 | 68,40 | 67,44 | 67,82 | 0,03% | 1.287.478,00 |
| 08.05.2026 | 67,50 | 68,08 | 67,42 | 67,80 | 0,00% | 1.028.113,00 |
| 07.05.2026 | 66,08 | 69,32 | 65,50 | 67,80 | -3,64% | 2.015.015,00 |
| 06.05.2026 | 68,50 | 70,36 | 67,86 | 70,36 | 1,91% | 2.995.722,00 |
| 05.05.2026 | 67,40 | 69,26 | 66,62 | 69,04 | 9,34% | 3.016.269,00 |
| 04.05.2026 | 64,62 | 64,62 | 63,12 | 63,14 | -1,96% | 2.022.884,00 |
| 30.04.2026 | 62,16 | 64,56 | 62,08 | 64,40 | 2,88% | 2.522.899,00 |
| 29.04.2026 | 63,92 | 64,02 | 62,18 | 62,60 | -1,94% | 1.939.739,00 |
| 28.04.2026 | 62,82 | 63,84 | 62,76 | 63,84 | 1,95% | 2.148.471,00 |
| 27.04.2026 | 61,76 | 62,98 | 61,76 | 62,62 | 0,74% | 1.365.169,00 |
| 24.04.2026 | 61,70 | 62,44 | 61,66 | 62,16 | 0,39% | 1.655.691,00 |
| 23.04.2026 | 61,50 | 61,92 | 60,68 | 61,92 | -0,32% | 1.695.931,00 |
| 22.04.2026 | 62,24 | 62,62 | 61,86 | 62,12 | -0,74% | 1.457.975,00 |
| 21.04.2026 | 63,62 | 63,74 | 62,28 | 62,58 | -2,31% | 1.693.908,00 |
| 20.04.2026 | 64,00 | 64,36 | 63,72 | 64,06 | -0,81% | 1.641.017,00 |
| 17.04.2026 | 64,18 | 64,92 | 63,60 | 64,58 | 0,65% | 1.969.098,00 |
| 16.04.2026 | 63,96 | 64,82 | 63,80 | 64,16 | 0,16% | 1.835.995,00 |
| 15.04.2026 | 63,96 | 64,44 | 63,72 | 64,06 | -0,37% | 2.157.281,00 |
| 14.04.2026 | 64,10 | 64,62 | 63,76 | 64,30 | 0,69% | 1.861.748,00 |
| 13.04.2026 | 64,14 | 64,28 | 63,60 | 63,86 | -0,90% | 1.870.889,00 |
| 10.04.2026 | 63,96 | 64,78 | 63,76 | 64,44 | 1,23% | 1.807.905,00 |
| 09.04.2026 | 63,90 | 63,90 | 62,52 | 63,66 | 0,09% | 2.188.897,00 |
| 08.04.2026 | 63,00 | 64,06 | 62,76 | 63,60 | 3,21% | 2.783.240,00 |
| 07.04.2026 | 62,34 | 62,80 | 61,46 | 61,62 | 0,20% | 2.181.929,00 |
| 02.04.2026 | 60,90 | 61,88 | 60,78 | 61,50 | 1,25% | 2.022.953,00 |
| 01.04.2026 | 60,74 | 60,84 | 59,94 | 60,74 | 1,71% | 1.907.015,00 |
| 31.03.2026 | 60,14 | 60,70 | 59,56 | 59,72 | -0,17% | 2.149.485,00 |
| 30.03.2026 | 59,00 | 59,82 | 58,60 | 59,82 | 1,36% | 1.739.309,00 |
| 27.03.2026 | 59,30 | 59,32 | 58,20 | 59,02 | -0,67% | 1.635.084,00 |
| 26.03.2026 | 59,72 | 60,22 | 59,36 | 59,42 | -0,57% | 1.950.472,00 |
| 25.03.2026 | 59,74 | 59,76 | 58,98 | 59,76 | 1,32% | 1.668.264,00 |
| 24.03.2026 | 59,10 | 59,24 | 58,52 | 58,98 | -0,03% | 1.484.437,00 |
| 23.03.2026 | 58,28 | 60,38 | 57,88 | 59,00 | -0,27% | 2.847.232,00 |
| 20.03.2026 | 60,58 | 60,90 | 58,82 | 59,16 | -1,96% | 4.497.568,00 |
| 19.03.2026 | 60,66 | 60,92 | 60,26 | 60,34 | -2,17% | 2.323.918,00 |
| 18.03.2026 | 63,00 | 63,02 | 61,40 | 61,68 | -2,77% | 2.639.893,00 |
| 17.03.2026 | 63,30 | 63,88 | 63,30 | 63,44 | -0,35% | 1.456.166,00 |
| 16.03.2026 | 62,62 | 64,02 | 62,60 | 63,66 | -0,16% | 1.173.407,00 |
| 13.03.2026 | 62,02 | 64,06 | 61,96 | 63,76 | 1,82% | 1.859.763,00 |
| 12.03.2026 | 62,64 | 62,96 | 62,08 | 62,62 | -0,10% | 1.491.032,00 |
| 11.03.2026 | 62,64 | 63,38 | 62,38 | 62,68 | -1,01% | 1.679.807,00 |
| 10.03.2026 | 62,74 | 63,34 | 62,24 | 63,32 | 1,18% | 1.828.703,00 |
| 09.03.2026 | 61,72 | 62,70 | 61,50 | 62,58 | -0,89% | 1.880.254,00 |
| 06.03.2026 | 63,46 | 63,64 | 62,32 | 63,14 | -1,34% | 2.519.869,00 |
| 05.03.2026 | 64,46 | 65,18 | 63,90 | 64,00 | -0,74% | 1.697.122,00 |
| 04.03.2026 | 65,60 | 66,22 | 64,18 | 64,48 | -1,71% | 1.904.755,00 |
| 03.03.2026 | 66,10 | 66,70 | 65,00 | 65,60 | -2,50% | 2.303.069,00 |
| 02.03.2026 | 67,94 | 67,96 | 66,98 | 67,28 | -2,24% | 1.891.774,00 |
| 27.02.2026 | 67,34 | 68,82 | 67,24 | 68,82 | 2,08% | 3.482.764,00 |
| 26.02.2026 | 67,00 | 67,48 | 66,70 | 67,42 | 0,30% | 1.500.436,00 |
| 25.02.2026 | 68,20 | 68,20 | 66,46 | 67,22 | -1,58% | 2.531.280,00 |
| 24.02.2026 | 67,80 | 68,32 | 67,58 | 68,30 | 0,80% | 1.936.847,00 |
| 23.02.2026 | 66,52 | 67,76 | 66,50 | 67,76 | 1,26% | 2.207.904,00 |
| 20.02.2026 | 67,10 | 67,14 | 66,30 | 66,92 | 0,39% | 2.944.886,00 |
| 19.02.2026 | 66,62 | 66,72 | 65,84 | 66,66 | -1,30% | 2.254.547,00 |
| 18.02.2026 | 67,06 | 67,54 | 66,26 | 67,54 | 0,72% | 2.192.060,00 |
| 17.02.2026 | 67,00 | 67,68 | 66,54 | 67,06 | -0,21% | 1.937.607,00 |
| 16.02.2026 | 67,00 | 67,26 | 66,20 | 67,20 | -0,71% | 1.537.452,00 |
| 13.02.2026 | 67,50 | 67,88 | 66,58 | 67,68 | -1,25% | 2.951.731,00 |
| 12.02.2026 | 65,90 | 68,64 | 65,52 | 68,54 | 5,67% | 3.484.641,00 |
| 11.02.2026 | 63,30 | 64,88 | 63,14 | 64,86 | 2,17% | 2.447.722,00 |
| 10.02.2026 | 63,02 | 63,62 | 62,28 | 63,48 | -0,28% | 1.727.077,00 |
| 09.02.2026 | 63,74 | 64,04 | 63,40 | 63,66 | -0,93% | 2.217.787,00 |
| 06.02.2026 | 63,94 | 64,58 | 63,66 | 64,26 | 0,37% | 2.285.146,00 |
| 05.02.2026 | 63,12 | 64,02 | 62,70 | 64,02 | 0,66% | 3.149.411,00 |
| 04.02.2026 | 62,02 | 63,70 | 61,66 | 63,60 | 2,05% | 1.931.085,00 |
| 03.02.2026 | 61,34 | 62,32 | 60,98 | 62,32 | 1,96% | 1.491.366,00 |
| 02.02.2026 | 60,52 | 61,88 | 60,52 | 61,12 | 1,73% | 1.610.199,00 |
| 30.01.2026 | 59,64 | 60,40 | 59,38 | 60,08 | 0,74% | 1.844.169,00 |
| 29.01.2026 | 59,06 | 59,90 | 58,88 | 59,64 | 1,57% | 1.669.946,00 |
| 28.01.2026 | 58,46 | 59,18 | 58,00 | 58,72 | -0,17% | 1.568.783,00 |