54,300€
0,56%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 54,02 | 54,46 | 53,34 | 54,12 | 0,45% | 5.537,00 |
| 11.12.2025 | 52,84 | 54,12 | 52,84 | 53,88 | 1,20% | 6.413,00 |
| 10.12.2025 | 52,06 | 53,24 | 51,98 | 53,24 | 2,07% | 5.716,00 |
| 09.12.2025 | 51,64 | 52,50 | 50,52 | 52,16 | 0,50% | 5.910,00 |
| 08.12.2025 | 52,72 | 52,80 | 51,62 | 51,90 | -0,99% | 8.569,00 |
| 05.12.2025 | 52,32 | 52,94 | 52,30 | 52,42 | -0,15% | 3.253,00 |
| 04.12.2025 | 52,80 | 53,12 | 52,34 | 52,50 | -0,53% | 5.810,00 |
| 03.12.2025 | 52,94 | 53,90 | 52,78 | 52,78 | -0,42% | 5.639,00 |
| 02.12.2025 | 53,66 | 53,80 | 52,76 | 53,00 | -1,30% | 4.022,00 |
| 01.12.2025 | 52,86 | 53,76 | 52,68 | 53,70 | 1,67% | 7.463,00 |
| 28.11.2025 | 53,70 | 53,70 | 52,78 | 52,82 | -1,64% | 9.944,00 |
| 27.11.2025 | 53,44 | 54,06 | 53,44 | 53,70 | 0,45% | 3.391,00 |
| 26.11.2025 | 54,40 | 54,40 | 53,26 | 53,46 | -1,80% | 4.962,00 |
| 25.11.2025 | 54,10 | 54,66 | 54,02 | 54,44 | 0,78% | 5.208,00 |
| 24.11.2025 | 54,34 | 54,46 | 53,74 | 54,02 | -0,59% | 4.680,00 |
| 21.11.2025 | 52,88 | 54,68 | 52,52 | 54,34 | 2,99% | 6.046,00 |
| 20.11.2025 | 53,12 | 53,18 | 52,48 | 52,76 | -0,42% | 8.739,00 |
| 19.11.2025 | 52,84 | 53,20 | 52,66 | 52,98 | -0,60% | 3.937,00 |
| 18.11.2025 | 53,64 | 54,12 | 52,62 | 53,30 | -0,97% | 4.475,00 |
| 17.11.2025 | 54,92 | 55,08 | 53,76 | 53,82 | -1,54% | 7.299,00 |
| 14.11.2025 | 55,66 | 55,66 | 54,54 | 54,66 | -1,76% | 7.330,00 |
| 13.11.2025 | 55,76 | 56,08 | 55,36 | 55,64 | -0,50% | 6.897,00 |
| 12.11.2025 | 55,56 | 56,26 | 55,50 | 55,92 | 0,00% | 8.683,00 |
| 11.11.2025 | 54,78 | 56,26 | 54,28 | 55,92 | 2,16% | 15.345,00 |
| 10.11.2025 | 54,92 | 55,32 | 54,20 | 54,74 | 0,07% | 6.292,00 |
| 07.11.2025 | 54,42 | 54,76 | 53,86 | 54,70 | 0,37% | 6.452,00 |
| 06.11.2025 | 54,78 | 54,88 | 54,10 | 54,50 | -0,73% | 3.289,00 |
| 05.11.2025 | 53,94 | 54,90 | 53,84 | 54,90 | 1,67% | 8.854,00 |
| 04.11.2025 | 52,54 | 54,18 | 52,50 | 54,00 | 1,50% | 6.319,00 |
| 03.11.2025 | 53,10 | 53,48 | 52,36 | 53,20 | 0,26% | 7.120,00 |
| 31.10.2025 | 51,98 | 53,22 | 51,88 | 53,06 | 2,12% | 9.042,00 |
| 30.10.2025 | 54,50 | 55,32 | 51,60 | 51,96 | -2,37% | 24.809,00 |
| 29.10.2025 | 53,04 | 53,46 | 52,80 | 53,22 | 0,26% | 4.618,00 |
| 28.10.2025 | 52,64 | 53,28 | 52,38 | 53,08 | 0,80% | 9.699,00 |
| 27.10.2025 | 52,98 | 53,00 | 52,36 | 52,66 | 0,15% | 4.438,00 |
| 24.10.2025 | 53,00 | 53,16 | 52,54 | 52,58 | -1,02% | 3.893,00 |
| 23.10.2025 | 53,38 | 53,56 | 52,76 | 53,12 | -0,30% | 3.988,00 |
| 22.10.2025 | 53,18 | 53,60 | 52,84 | 53,28 | -0,11% | 4.657,00 |
| 21.10.2025 | 53,02 | 53,56 | 52,88 | 53,34 | 0,26% | 4.855,00 |
| 20.10.2025 | 53,26 | 53,70 | 52,66 | 53,20 | 0,26% | 11.705,00 |
| 17.10.2025 | 52,30 | 53,40 | 51,92 | 53,06 | 0,95% | 8.185,00 |
| 16.10.2025 | 51,82 | 52,94 | 51,82 | 52,56 | 1,19% | 9.916,00 |
| 15.10.2025 | 51,94 | 52,24 | 51,76 | 51,94 | 0,50% | 5.651,00 |
| 14.10.2025 | 51,12 | 51,98 | 50,60 | 51,68 | 0,54% | 5.092,00 |
| 13.10.2025 | 51,72 | 51,80 | 51,04 | 51,40 | 0,59% | 35.679,00 |
| 10.10.2025 | 51,28 | 51,86 | 50,92 | 51,10 | -0,51% | 8.457,00 |
| 09.10.2025 | 51,38 | 51,38 | 50,60 | 51,36 | 0,00% | 7.558,00 |
| 08.10.2025 | 51,18 | 51,56 | 51,16 | 51,36 | 0,20% | 7.817,00 |
| 07.10.2025 | 50,08 | 51,26 | 50,00 | 51,26 | 2,27% | 8.733,00 |
| 06.10.2025 | 50,94 | 51,02 | 49,99 | 50,12 | -1,10% | 7.741,00 |
| 03.10.2025 | 51,52 | 51,52 | 50,46 | 50,68 | -1,40% | 2.802,00 |
| 02.10.2025 | 51,12 | 51,70 | 50,78 | 51,40 | 0,82% | 8.605,00 |
| 01.10.2025 | 50,68 | 51,02 | 50,30 | 50,98 | 0,08% | 7.029,00 |
| 30.09.2025 | 51,14 | 51,14 | 50,16 | 50,94 | -0,24% | 5.251,00 |
| 29.09.2025 | 50,76 | 51,24 | 50,00 | 51,06 | 0,91% | 6.901,00 |
| 26.09.2025 | 51,24 | 51,44 | 50,60 | 50,60 | -1,52% | 4.365,00 |
| 25.09.2025 | 50,86 | 51,58 | 50,72 | 51,38 | 1,18% | 7.748,00 |
| 24.09.2025 | 50,10 | 50,94 | 50,02 | 50,78 | 1,28% | 5.055,00 |
| 23.09.2025 | 49,87 | 50,26 | 49,75 | 50,14 | 0,40% | 4.137,00 |
| 22.09.2025 | 50,58 | 50,62 | 49,69 | 49,94 | -1,27% | 7.686,00 |
| 19.09.2025 | 49,92 | 50,66 | 49,85 | 50,58 | 1,04% | 4.715,00 |
| 18.09.2025 | 49,99 | 50,10 | 49,60 | 50,06 | 0,64% | 5.048,00 |
| 17.09.2025 | 49,24 | 50,08 | 49,04 | 49,74 | 1,10% | 6.027,00 |
| 16.09.2025 | 50,00 | 50,08 | 48,88 | 49,20 | -1,38% | 11.120,00 |
| 15.09.2025 | 50,00 | 50,56 | 49,89 | 49,89 | -0,02% | 7.192,00 |
| 12.09.2025 | 50,28 | 50,44 | 49,90 | 49,90 | -1,09% | 5.816,00 |
| 11.09.2025 | 50,57 | 50,80 | 50,29 | 50,45 | 0,20% | 1.510,00 |
| 10.09.2025 | 51,05 | 51,42 | 50,27 | 50,35 | -0,85% | 7.768,00 |
| 09.09.2025 | 50,82 | 50,98 | 50,39 | 50,78 | -0,45% | 7.753,00 |
| 08.09.2025 | 51,92 | 51,92 | 50,98 | 51,01 | -0,29% | 944,00 |
| 05.09.2025 | 50,98 | 51,78 | 50,78 | 51,16 | 0,55% | 3.695,00 |
| 04.09.2025 | 51,18 | 51,44 | 50,86 | 50,88 | -0,55% | 2.114,00 |
| 03.09.2025 | 52,42 | 52,42 | 51,12 | 51,16 | -2,66% | 8.341,00 |
| 02.09.2025 | 53,30 | 53,66 | 52,20 | 52,56 | -1,61% | 6.279,00 |
| 01.09.2025 | 53,44 | 53,60 | 53,22 | 53,42 | 0,00% | 3.254,00 |
| 29.08.2025 | 53,76 | 53,76 | 53,36 | 53,42 | -0,96% | 3.433,00 |
| 28.08.2025 | 53,92 | 54,40 | 53,56 | 53,94 | 0,26% | 3.721,00 |
| 27.08.2025 | 54,12 | 54,34 | 53,80 | 53,80 | -0,44% | 4.108,00 |
| 26.08.2025 | 54,18 | 54,54 | 53,60 | 54,04 | -0,66% | 2.621,00 |
| 25.08.2025 | 54,68 | 54,68 | 54,16 | 54,40 | -0,04% | 8.181,00 |
| 22.08.2025 | 54,40 | 54,66 | 54,08 | 54,42 | 0,04% | 4.965,00 |
| 21.08.2025 | 54,16 | 54,40 | 53,70 | 54,40 | 0,22% | 4.948,00 |
| 20.08.2025 | 53,46 | 54,46 | 53,28 | 54,28 | 1,50% | 9.728,00 |
| 19.08.2025 | 52,72 | 53,58 | 52,72 | 53,48 | 1,44% | 6.590,00 |
| 18.08.2025 | 52,66 | 53,22 | 52,52 | 52,72 | 0,34% | 5.752,00 |
| 15.08.2025 | 52,22 | 52,72 | 52,22 | 52,54 | 0,73% | 6.688,00 |
| 14.08.2025 | 52,52 | 52,52 | 51,70 | 52,16 | -0,69% | 5.152,00 |
| 13.08.2025 | 52,76 | 52,80 | 52,30 | 52,52 | -0,57% | 5.503,00 |
| 12.08.2025 | 53,02 | 53,04 | 52,22 | 52,82 | 0,23% | 6.796,00 |
| 11.08.2025 | 53,32 | 53,38 | 52,70 | 52,70 | -0,87% | 6.147,00 |
| 08.08.2025 | 52,68 | 53,28 | 52,54 | 53,16 | 1,14% | 4.672,00 |
| 07.08.2025 | 52,04 | 52,74 | 51,78 | 52,56 | 1,31% | 6.525,00 |
| 06.08.2025 | 51,90 | 51,96 | 51,28 | 51,88 | 0,31% | 6.335,00 |
| 05.08.2025 | 50,58 | 52,02 | 50,16 | 51,72 | 2,50% | 14.090,00 |
| 04.08.2025 | 50,00 | 50,68 | 49,40 | 50,46 | 2,08% | 18.319,00 |
| 01.08.2025 | 50,80 | 52,18 | 49,39 | 49,43 | -2,50% | 24.219,00 |
| 31.07.2025 | 58,48 | 58,48 | 50,70 | 50,70 | -13,16% | 56.331,00 |
| 30.07.2025 | 58,00 | 58,52 | 57,84 | 58,38 | 1,00% | 6.765,00 |
| 29.07.2025 | 57,44 | 57,88 | 57,42 | 57,80 | 0,91% | 4.779,00 |
| 28.07.2025 | 60,00 | 60,00 | 57,14 | 57,28 | -3,83% | 4.177,00 |