47,585€
-2,31%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 53,98 | 55,16 | 52,70 | 53,24 | -1,33% | 10.548,00 |
| 05.11.2024 | 53,94 | 54,38 | 53,86 | 53,96 | 0,37% | 2.591,00 |
| 04.11.2024 | 55,36 | 55,36 | 53,76 | 53,76 | -2,25% | 5.131,00 |
| 01.11.2024 | 54,74 | 55,44 | 54,66 | 55,00 | 0,33% | 7.409,00 |
| 31.10.2024 | 57,00 | 57,76 | 54,50 | 54,82 | -5,48% | 12.480,00 |
| 30.10.2024 | 59,00 | 59,02 | 58,00 | 58,00 | -2,19% | 6.722,00 |
| 29.10.2024 | 59,68 | 59,80 | 59,30 | 59,30 | -0,47% | 2.258,00 |
| 28.10.2024 | 59,58 | 59,92 | 59,50 | 59,58 | 0,47% | 2.643,00 |
| 25.10.2024 | 59,54 | 59,74 | 59,20 | 59,30 | -0,34% | 1.725,00 |
| 24.10.2024 | 59,82 | 60,42 | 59,50 | 59,50 | -0,20% | 1.771,00 |
| 23.10.2024 | 60,14 | 60,20 | 59,48 | 59,62 | -0,63% | 4.181,00 |
| 22.10.2024 | 60,14 | 60,14 | 59,48 | 60,00 | -0,37% | 3.114,00 |
| 21.10.2024 | 60,64 | 60,72 | 60,10 | 60,22 | -0,82% | 2.220,00 |
| 18.10.2024 | 60,52 | 60,94 | 60,32 | 60,72 | 0,40% | 3.117,00 |
| 17.10.2024 | 60,02 | 60,78 | 59,88 | 60,48 | 0,70% | 1.887,00 |
| 16.10.2024 | 59,96 | 60,32 | 59,78 | 60,06 | 0,13% | 1.733,00 |
| 15.10.2024 | 59,80 | 60,76 | 59,80 | 59,98 | 0,40% | 2.260,00 |
| 14.10.2024 | 59,02 | 59,90 | 58,60 | 59,74 | 1,15% | 3.132,00 |
| 11.10.2024 | 58,58 | 59,38 | 58,50 | 59,06 | 0,85% | 1.824,00 |
| 10.10.2024 | 58,70 | 59,00 | 58,52 | 58,56 | -0,75% | 3.010,00 |
| 09.10.2024 | 58,56 | 59,00 | 58,56 | 59,00 | 0,58% | 1.957,00 |
| 08.10.2024 | 59,00 | 59,10 | 58,34 | 58,66 | -0,91% | 2.487,00 |
| 07.10.2024 | 60,06 | 60,50 | 59,20 | 59,20 | -1,73% | 2.245,00 |
| 04.10.2024 | 60,26 | 60,34 | 59,52 | 60,24 | 0,07% | 1.561,00 |
| 03.10.2024 | 60,18 | 60,38 | 59,92 | 60,20 | 0,70% | 703,00 |
| 02.10.2024 | 59,88 | 60,34 | 59,70 | 59,78 | -0,43% | 3.182,00 |
| 01.10.2024 | 59,98 | 60,96 | 59,90 | 60,04 | 1,04% | 8.622,00 |
| 30.09.2024 | 59,40 | 59,90 | 59,06 | 59,42 | 0,30% | 5.362,00 |
| 27.09.2024 | 58,48 | 59,74 | 58,48 | 59,24 | 1,54% | 4.771,00 |
| 26.09.2024 | 57,42 | 58,52 | 57,34 | 58,34 | 2,57% | 6.282,00 |
| 25.09.2024 | 57,18 | 57,36 | 56,68 | 56,88 | -1,28% | 1.954,00 |
| 24.09.2024 | 56,90 | 57,76 | 56,90 | 57,62 | 1,48% | 1.645,00 |
| 23.09.2024 | 56,62 | 56,88 | 56,44 | 56,78 | 0,57% | 3.061,00 |
| 20.09.2024 | 57,12 | 57,24 | 56,46 | 56,46 | -1,33% | 1.462,00 |
| 19.09.2024 | 57,50 | 57,60 | 57,22 | 57,22 | -0,03% | 1.653,00 |
| 18.09.2024 | 57,96 | 58,10 | 57,06 | 57,24 | -1,00% | 1.914,00 |
| 17.09.2024 | 58,20 | 58,70 | 57,62 | 57,82 | -0,76% | 3.200,00 |
| 16.09.2024 | 58,62 | 58,78 | 58,06 | 58,26 | -0,78% | 1.991,00 |
| 13.09.2024 | 58,54 | 58,96 | 58,36 | 58,72 | 0,27% | 2.405,00 |
| 12.09.2024 | 58,32 | 58,72 | 57,88 | 58,56 | 0,55% | 1.104,00 |
| 11.09.2024 | 58,02 | 58,54 | 57,92 | 58,24 | 0,28% | 5.727,00 |
| 10.09.2024 | 57,54 | 59,00 | 57,54 | 58,08 | 0,76% | 7.042,00 |
| 09.09.2024 | 57,06 | 57,82 | 56,90 | 57,64 | 1,44% | 2.847,00 |
| 06.09.2024 | 57,10 | 57,10 | 56,50 | 56,82 | -0,87% | 2.272,00 |
| 05.09.2024 | 56,26 | 57,52 | 56,22 | 57,32 | 1,81% | 5.459,00 |
| 04.09.2024 | 55,38 | 56,60 | 55,18 | 56,30 | 1,15% | 2.524,00 |
| 03.09.2024 | 54,92 | 55,96 | 54,90 | 55,66 | 1,09% | 4.431,00 |
| 02.09.2024 | 55,28 | 55,38 | 54,94 | 55,06 | -0,65% | 1.712,00 |
| 30.08.2024 | 55,58 | 55,72 | 54,98 | 55,42 | -0,32% | 1.665,00 |
| 29.08.2024 | 55,24 | 55,78 | 55,22 | 55,60 | 0,76% | 1.779,00 |
| 28.08.2024 | 55,38 | 55,54 | 55,12 | 55,18 | -0,47% | 2.774,00 |
| 27.08.2024 | 55,02 | 55,48 | 54,82 | 55,44 | 0,95% | 1.150,00 |
| 26.08.2024 | 55,52 | 55,52 | 54,70 | 54,92 | -0,22% | 4.055,00 |
| 23.08.2024 | 55,10 | 55,38 | 54,90 | 55,04 | 0,11% | 1.517,00 |
| 22.08.2024 | 54,50 | 55,08 | 54,44 | 54,98 | 0,81% | 1.816,00 |
| 21.08.2024 | 54,50 | 54,90 | 54,40 | 54,54 | 0,22% | 1.634,00 |
| 20.08.2024 | 54,92 | 55,06 | 54,34 | 54,42 | -1,05% | 2.566,00 |
| 19.08.2024 | 55,02 | 55,12 | 54,68 | 55,00 | 0,00% | 3.293,00 |
| 16.08.2024 | 55,06 | 55,50 | 54,80 | 55,00 | -0,58% | 1.727,00 |
| 15.08.2024 | 54,86 | 55,34 | 54,78 | 55,32 | 1,10% | 1.663,00 |
| 14.08.2024 | 54,88 | 55,32 | 54,72 | 54,72 | 0,00% | 2.302,00 |
| 13.08.2024 | 55,16 | 55,16 | 54,62 | 54,72 | -0,51% | 1.657,00 |
| 12.08.2024 | 55,50 | 55,54 | 54,90 | 55,00 | -0,97% | 1.358,00 |