51,020€
0,08%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 51,02 | 51,14 | 50,94 | 51,12 | 0,27% | 341,00 |
| 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 |
| 25.07.2025 | 59,58 | 59,74 | 59,30 | 59,56 | -0,30% | 5.546,00 |
| 24.07.2025 | 59,78 | 60,06 | 59,32 | 59,74 | -0,10% | 4.533,00 |
| 23.07.2025 | 59,48 | 59,86 | 59,30 | 59,80 | 1,22% | 3.505,00 |
| 22.07.2025 | 58,34 | 59,08 | 58,32 | 59,08 | 0,99% | 5.625,00 |
| 21.07.2025 | 58,42 | 58,76 | 58,36 | 58,50 | 0,17% | 4.861,00 |
| 18.07.2025 | 58,72 | 58,74 | 58,30 | 58,40 | 0,03% | 3.026,00 |
| 17.07.2025 | 58,30 | 58,46 | 57,78 | 58,38 | 0,66% | 6.743,00 |
| 16.07.2025 | 57,56 | 58,10 | 57,24 | 58,00 | 0,03% | 6.746,00 |
| 15.07.2025 | 58,28 | 58,30 | 57,60 | 57,98 | -0,34% | 6.307,00 |
| 14.07.2025 | 57,54 | 58,20 | 57,04 | 58,18 | 0,55% | 11.566,00 |
| 11.07.2025 | 57,92 | 58,10 | 57,60 | 57,86 | -0,24% | 4.786,00 |
| 10.07.2025 | 57,64 | 58,16 | 57,58 | 58,00 | 0,31% | 8.984,00 |
| 09.07.2025 | 57,90 | 58,40 | 57,54 | 57,82 | -0,28% | 8.696,00 |
| 08.07.2025 | 58,60 | 58,76 | 57,66 | 57,98 | -0,96% | 9.293,00 |
| 07.07.2025 | 59,20 | 59,24 | 58,48 | 58,54 | -0,64% | 2.365,00 |
| 04.07.2025 | 58,38 | 59,06 | 58,12 | 58,92 | 0,68% | 3.750,00 |
| 03.07.2025 | 58,82 | 58,98 | 58,52 | 58,52 | -0,54% | 2.788,00 |
| 02.07.2025 | 59,22 | 59,32 | 58,48 | 58,84 | -0,27% | 2.763,00 |
| 01.07.2025 | 58,48 | 59,26 | 58,44 | 59,00 | 0,99% | 4.583,00 |
| 30.06.2025 | 59,12 | 59,56 | 58,10 | 58,42 | -0,10% | 5.150,00 |
| 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 |