57,130€
0,19%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,44 | 57,86 | 56,76 | 56,94 | -0,14% | 3.451,00 |
| 01.04.2025 | 56,60 | 57,40 | 56,54 | 57,02 | 0,39% | 3.775,00 |
| 31.03.2025 | 56,86 | 57,20 | 56,60 | 56,80 | -1,08% | 4.827,00 |
| 28.03.2025 | 57,50 | 58,00 | 57,12 | 57,42 | -0,21% | 2.311,00 |
| 27.03.2025 | 57,24 | 57,54 | 57,06 | 57,54 | 0,24% | 14.390,00 |
| 26.03.2025 | 56,98 | 57,54 | 56,72 | 57,40 | 0,53% | 2.492,00 |
| 25.03.2025 | 56,72 | 57,46 | 56,72 | 57,10 | 0,56% | 2.589,00 |
| 24.03.2025 | 58,08 | 58,38 | 56,78 | 56,78 | -2,10% | 3.978,00 |
| 21.03.2025 | 58,02 | 58,74 | 57,82 | 58,00 | -0,14% | 2.657,00 |
| 20.03.2025 | 57,90 | 58,14 | 57,58 | 58,08 | -0,10% | 2.080,00 |
| 19.03.2025 | 58,10 | 58,26 | 57,82 | 58,14 | 0,10% | 2.619,00 |
| 18.03.2025 | 57,96 | 58,28 | 57,80 | 58,08 | 0,03% | 4.138,00 |
| 17.03.2025 | 57,02 | 58,20 | 57,00 | 58,06 | 1,33% | 8.051,00 |
| 14.03.2025 | 56,76 | 57,42 | 56,20 | 57,30 | 1,63% | 7.930,00 |
| 13.03.2025 | 57,00 | 57,50 | 56,36 | 56,38 | -1,74% | 9.569,00 |
| 12.03.2025 | 57,38 | 58,52 | 56,94 | 57,38 | 0,49% | 4.221,00 |
| 11.03.2025 | 57,74 | 58,70 | 56,36 | 57,10 | -0,70% | 11.054,00 |
| 10.03.2025 | 58,00 | 58,84 | 57,02 | 57,50 | -1,10% | 8.672,00 |
| 07.03.2025 | 57,60 | 58,44 | 57,46 | 58,14 | 0,83% | 5.058,00 |
| 06.03.2025 | 57,68 | 57,82 | 56,98 | 57,66 | -0,10% | 5.979,00 |
| 05.03.2025 | 57,98 | 58,48 | 57,36 | 57,72 | -0,17% | 6.234,00 |
| 04.03.2025 | 57,98 | 58,78 | 57,38 | 57,82 | -0,10% | 9.971,00 |
| 03.03.2025 | 58,22 | 58,54 | 57,54 | 57,88 | 0,14% | 9.726,00 |
| 28.02.2025 | 56,94 | 57,88 | 56,78 | 57,80 | 0,94% | 7.822,00 |
| 27.02.2025 | 56,22 | 57,80 | 56,06 | 57,26 | 1,92% | 16.319,00 |
| 26.02.2025 | 54,62 | 57,04 | 54,62 | 56,18 | 7,50% | 52.825,00 |
| 25.02.2025 | 52,24 | 52,62 | 51,86 | 52,26 | 0,15% | 9.520,00 |
| 24.02.2025 | 51,88 | 52,20 | 51,58 | 52,18 | 0,81% | 9.598,00 |
| 21.02.2025 | 50,64 | 51,88 | 50,62 | 51,76 | 2,09% | 4.308,00 |
| 20.02.2025 | 50,94 | 50,94 | 50,50 | 50,70 | -0,04% | 4.033,00 |
| 19.02.2025 | 50,58 | 50,96 | 50,48 | 50,72 | -0,20% | 3.627,00 |
| 18.02.2025 | 50,74 | 50,92 | 50,58 | 50,82 | 0,08% | 3.706,00 |
| 17.02.2025 | 50,56 | 50,86 | 50,16 | 50,78 | 0,32% | 4.460,00 |
| 14.02.2025 | 50,82 | 51,22 | 50,62 | 50,62 | -0,71% | 4.652,00 |
| 13.02.2025 | 50,26 | 51,64 | 50,26 | 50,98 | 1,47% | 9.655,00 |
| 12.02.2025 | 49,89 | 51,20 | 49,63 | 50,24 | 2,18% | 21.289,00 |
| 11.02.2025 | 48,87 | 49,17 | 48,81 | 49,17 | 0,55% | 3.339,00 |
| 10.02.2025 | 49,18 | 49,22 | 48,77 | 48,90 | -0,08% | 9.447,00 |
| 07.02.2025 | 48,57 | 49,18 | 48,51 | 48,94 | 1,24% | 4.926,00 |
| 06.02.2025 | 47,37 | 48,77 | 47,33 | 48,34 | 2,18% | 11.921,00 |
| 05.02.2025 | 46,96 | 47,32 | 46,78 | 47,31 | 0,66% | 2.668,00 |
| 04.02.2025 | 47,46 | 47,53 | 47,00 | 47,00 | -1,12% | 6.211,00 |
| 03.02.2025 | 46,51 | 47,69 | 46,31 | 47,53 | 0,27% | 7.651,00 |
| 31.01.2025 | 47,85 | 48,15 | 47,40 | 47,40 | -0,92% | 7.251,00 |
| 30.01.2025 | 47,34 | 47,97 | 47,22 | 47,84 | 1,29% | 5.022,00 |
| 29.01.2025 | 47,57 | 47,57 | 46,90 | 47,23 | 0,11% | 8.402,00 |
| 28.01.2025 | 48,01 | 48,15 | 47,18 | 47,18 | -0,82% | 10.002,00 |
| 27.01.2025 | 46,19 | 47,71 | 45,97 | 47,57 | 1,58% | 8.856,00 |
| 24.01.2025 | 46,55 | 46,86 | 46,33 | 46,83 | 0,97% | 8.709,00 |
| 23.01.2025 | 45,85 | 46,49 | 45,85 | 46,38 | 0,72% | 5.592,00 |
| 22.01.2025 | 46,58 | 46,65 | 45,88 | 46,05 | -0,99% | 5.729,00 |
| 21.01.2025 | 47,05 | 47,05 | 46,25 | 46,51 | -1,17% | 6.118,00 |
| 20.01.2025 | 46,96 | 47,28 | 46,76 | 47,06 | 0,41% | 9.890,00 |
| 17.01.2025 | 45,93 | 46,87 | 45,71 | 46,87 | 2,31% | 10.826,00 |
| 16.01.2025 | 45,60 | 45,81 | 45,07 | 45,81 | 0,95% | 7.409,00 |
| 15.01.2025 | 45,26 | 45,60 | 45,09 | 45,38 | 0,33% | 6.307,00 |
| 14.01.2025 | 45,51 | 46,25 | 45,08 | 45,23 | -0,70% | 9.951,00 |
| 13.01.2025 | 45,06 | 45,72 | 44,98 | 45,55 | 0,89% | 8.046,00 |
| 10.01.2025 | 47,65 | 47,79 | 45,15 | 45,15 | -5,23% | 14.080,00 |
| 09.01.2025 | 47,47 | 48,00 | 47,31 | 47,64 | 0,21% | 7.400,00 |
| 08.01.2025 | 47,59 | 47,78 | 47,30 | 47,54 | -0,17% | 5.862,00 |
| 07.01.2025 | 47,55 | 48,11 | 47,51 | 47,62 | 0,00% | 5.795,00 |
| 06.01.2025 | 47,98 | 48,20 | 46,67 | 47,62 | 0,00% | 11.764,00 |
| 03.01.2025 | 48,85 | 48,98 | 47,24 | 47,62 | -2,24% | 61.728,00 |
| 02.01.2025 | 48,69 | 48,90 | 48,14 | 48,71 | 0,95% | 8.062,00 |
| 30.12.2024 | 48,32 | 48,40 | 48,25 | 48,25 | -0,29% | 6.916,00 |
| 27.12.2024 | 48,91 | 48,91 | 47,90 | 48,39 | -0,76% | 9.431,00 |
| 23.12.2024 | 48,30 | 48,76 | 47,86 | 48,76 | 0,95% | 7.457,00 |
| 20.12.2024 | 48,08 | 48,38 | 47,86 | 48,30 | -0,39% | 9.908,00 |
| 19.12.2024 | 48,34 | 48,75 | 47,77 | 48,49 | -0,10% | 7.851,00 |
| 18.12.2024 | 49,59 | 49,60 | 48,54 | 48,54 | -2,20% | 12.083,00 |
| 17.12.2024 | 49,99 | 50,40 | 49,52 | 49,63 | -0,94% | 8.744,00 |
| 16.12.2024 | 50,66 | 50,86 | 50,08 | 50,10 | -1,84% | 7.034,00 |
| 13.12.2024 | 51,08 | 51,50 | 50,92 | 51,04 | -0,12% | 6.236,00 |
| 12.12.2024 | 50,02 | 51,26 | 50,02 | 51,10 | 1,79% | 7.485,00 |
| 11.12.2024 | 50,30 | 50,68 | 50,02 | 50,20 | -0,24% | 7.545,00 |
| 10.12.2024 | 50,22 | 50,82 | 50,10 | 50,32 | 0,24% | 4.972,00 |
| 09.12.2024 | 50,02 | 50,98 | 50,02 | 50,20 | -0,04% | 8.863,00 |
| 06.12.2024 | 50,38 | 50,84 | 50,04 | 50,22 | -0,20% | 12.690,00 |
| 05.12.2024 | 50,66 | 50,80 | 50,32 | 50,32 | -0,67% | 10.180,00 |
| 04.12.2024 | 51,08 | 51,16 | 50,50 | 50,66 | -0,94% | 3.692,00 |
| 03.12.2024 | 51,60 | 51,66 | 51,06 | 51,14 | -0,97% | 5.746,00 |
| 02.12.2024 | 51,30 | 51,64 | 50,56 | 51,64 | 1,61% | 6.361,00 |
| 29.11.2024 | 50,76 | 51,26 | 50,34 | 50,82 | -0,16% | 6.891,00 |
| 28.11.2024 | 51,56 | 51,60 | 50,84 | 50,90 | -0,66% | 10.055,00 |
| 27.11.2024 | 51,36 | 51,80 | 51,22 | 51,24 | -0,27% | 4.079,00 |
| 26.11.2024 | 52,30 | 52,56 | 51,18 | 51,38 | -2,13% | 3.269,00 |
| 25.11.2024 | 52,24 | 53,06 | 52,24 | 52,50 | 0,00% | 8.438,00 |
| 22.11.2024 | 52,16 | 52,56 | 52,02 | 52,50 | 0,65% | 6.928,00 |
| 21.11.2024 | 52,32 | 52,36 | 51,88 | 52,16 | -0,38% | 1.778,00 |
| 20.11.2024 | 53,22 | 53,42 | 52,02 | 52,36 | -1,24% | 4.106,00 |
| 19.11.2024 | 53,50 | 53,50 | 52,72 | 53,02 | -0,60% | 6.869,00 |
| 18.11.2024 | 53,38 | 53,56 | 53,10 | 53,34 | 0,23% | 3.370,00 |
| 15.11.2024 | 53,52 | 53,76 | 53,18 | 53,22 | -1,00% | 5.011,00 |
| 14.11.2024 | 52,62 | 54,04 | 52,56 | 53,76 | 2,01% | 10.509,00 |
| 13.11.2024 | 52,48 | 52,74 | 52,36 | 52,70 | -0,64% | 3.973,00 |
| 12.11.2024 | 53,22 | 53,36 | 52,58 | 53,04 | -1,19% | 2.586,00 |
| 11.11.2024 | 53,34 | 53,80 | 53,30 | 53,68 | 0,52% | 5.174,00 |
| 08.11.2024 | 53,62 | 53,66 | 53,30 | 53,40 | -0,56% | 4.235,00 |
| 07.11.2024 | 53,24 | 53,88 | 53,14 | 53,70 | 0,86% | 6.898,00 |