58,560€
-0,85%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 59,34 | 59,58 | 58,34 | 58,48 | -0,98% | 3.706,00 |
| 26.06.2025 | 59,06 | 59,26 | 58,90 | 59,06 | -0,07% | 4.260,00 |
| 25.06.2025 | 60,44 | 60,70 | 58,90 | 59,10 | -2,15% | 3.298,00 |
| 24.06.2025 | 62,16 | 62,44 | 60,18 | 60,40 | -2,04% | 3.735,00 |
| 23.06.2025 | 61,64 | 62,06 | 61,34 | 61,66 | -0,29% | 5.614,00 |
| 20.06.2025 | 61,52 | 62,32 | 61,52 | 61,84 | 0,23% | 1.774,00 |
| 19.06.2025 | 61,58 | 61,70 | 61,34 | 61,70 | 0,00% | 843,00 |
| 18.06.2025 | 61,52 | 62,00 | 61,46 | 61,70 | 0,65% | 3.447,00 |
| 17.06.2025 | 61,42 | 61,64 | 61,18 | 61,30 | -0,52% | 3.095,00 |
| 16.06.2025 | 61,52 | 62,12 | 61,52 | 61,62 | -0,23% | 12.167,00 |
| 13.06.2025 | 61,06 | 62,18 | 60,72 | 61,76 | -0,39% | 7.877,00 |
| 12.06.2025 | 61,68 | 62,00 | 61,58 | 62,00 | 0,06% | 2.656,00 |
| 11.06.2025 | 61,48 | 62,00 | 61,44 | 61,96 | 0,52% | 23.182,00 |
| 10.06.2025 | 62,08 | 62,42 | 61,58 | 61,64 | -0,71% | 4.158,00 |
| 09.06.2025 | 62,22 | 62,58 | 61,98 | 62,08 | -0,35% | 896,00 |
| 06.06.2025 | 62,22 | 62,32 | 61,98 | 62,30 | 0,29% | 1.750,00 |
| 05.06.2025 | 62,66 | 62,90 | 62,12 | 62,12 | -0,99% | 2.350,00 |
| 04.06.2025 | 62,26 | 63,00 | 62,04 | 62,74 | 0,61% | 7.978,00 |
| 03.06.2025 | 62,02 | 62,36 | 61,90 | 62,36 | 0,13% | 1.995,00 |
| 02.06.2025 | 62,18 | 62,28 | 61,58 | 62,28 | 0,19% | 2.039,00 |
| 30.05.2025 | 62,16 | 62,48 | 61,80 | 62,16 | 0,62% | 2.578,00 |
| 29.05.2025 | 62,52 | 62,52 | 61,70 | 61,78 | -0,23% | 1.528,00 |
| 28.05.2025 | 61,76 | 62,28 | 61,72 | 61,92 | -0,19% | 5.780,00 |
| 27.05.2025 | 61,46 | 62,20 | 61,44 | 62,04 | 0,88% | 2.409,00 |
| 26.05.2025 | 61,96 | 61,96 | 61,00 | 61,50 | 0,82% | 3.685,00 |
| 23.05.2025 | 60,78 | 61,16 | 60,00 | 61,00 | 0,33% | 3.051,00 |
| 22.05.2025 | 60,98 | 61,20 | 60,52 | 60,80 | -0,33% | 4.581,00 |
| 21.05.2025 | 60,70 | 61,20 | 60,52 | 61,00 | 0,36% | 4.268,00 |
| 20.05.2025 | 60,56 | 61,08 | 60,56 | 60,78 | 0,07% | 4.541,00 |
| 19.05.2025 | 60,24 | 60,82 | 59,92 | 60,74 | 0,63% | 3.943,00 |
| 16.05.2025 | 60,24 | 60,66 | 60,02 | 60,36 | 0,27% | 4.483,00 |
| 15.05.2025 | 59,12 | 60,34 | 59,10 | 60,20 | 1,18% | 3.890,00 |
| 14.05.2025 | 59,08 | 59,50 | 58,80 | 59,50 | 0,75% | 2.780,00 |
| 13.05.2025 | 58,92 | 59,54 | 58,60 | 59,06 | -0,27% | 4.157,00 |
| 12.05.2025 | 59,90 | 61,00 | 59,08 | 59,22 | -1,00% | 10.137,00 |
| 09.05.2025 | 59,80 | 60,06 | 59,52 | 59,82 | -0,10% | 5.119,00 |
| 08.05.2025 | 58,48 | 60,12 | 58,48 | 59,88 | 3,63% | 22.550,00 |
| 07.05.2025 | 58,26 | 58,30 | 57,42 | 57,78 | -0,41% | 1.531,00 |
| 06.05.2025 | 57,28 | 58,48 | 57,22 | 58,02 | -0,79% | 5.737,00 |
| 05.05.2025 | 58,18 | 58,64 | 57,96 | 58,48 | -0,20% | 3.619,00 |
| 02.05.2025 | 57,94 | 58,62 | 57,82 | 58,60 | 1,14% | 4.113,00 |
| 30.04.2025 | 57,08 | 58,00 | 56,90 | 57,94 | 1,22% | 2.286,00 |
| 29.04.2025 | 57,04 | 57,52 | 56,68 | 57,24 | 0,14% | 2.140,00 |
| 28.04.2025 | 57,08 | 57,86 | 57,00 | 57,16 | -0,21% | 1.753,00 |
| 25.04.2025 | 57,94 | 58,02 | 57,14 | 57,28 | -1,17% | 5.722,00 |
| 24.04.2025 | 58,48 | 58,48 | 57,96 | 57,96 | -0,69% | 3.423,00 |
| 23.04.2025 | 58,40 | 58,84 | 57,74 | 58,36 | -0,31% | 1.864,00 |
| 22.04.2025 | 57,30 | 58,60 | 57,20 | 58,54 | 1,21% | 4.006,00 |
| 17.04.2025 | 57,50 | 57,96 | 57,10 | 57,84 | 1,90% | 2.342,00 |
| 16.04.2025 | 55,56 | 57,56 | 55,56 | 56,76 | 1,00% | 3.038,00 |
| 15.04.2025 | 55,64 | 56,20 | 55,24 | 56,20 | 0,39% | 1.851,00 |
| 14.04.2025 | 55,10 | 55,98 | 54,90 | 55,98 | 1,52% | 2.620,00 |
| 11.04.2025 | 54,58 | 55,24 | 53,90 | 55,14 | 2,57% | 5.305,00 |
| 10.04.2025 | 55,74 | 55,74 | 53,76 | 53,76 | -3,07% | 3.315,00 |
| 09.04.2025 | 52,82 | 55,98 | 52,82 | 55,46 | 4,60% | 6.498,00 |
| 08.04.2025 | 55,18 | 55,54 | 53,02 | 53,02 | -2,32% | 5.549,00 |
| 07.04.2025 | 54,04 | 55,64 | 50,80 | 54,28 | -2,44% | 16.310,00 |
| 04.04.2025 | 56,96 | 57,84 | 55,30 | 55,64 | -2,66% | 9.997,00 |
| 03.04.2025 | 55,74 | 57,52 | 55,10 | 57,16 | 0,39% | 7.637,00 |
| 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 |