67,100€
-0,30%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 66,76 | 67,64 | 66,22 | 67,02 | -0,42% | 9.371,00 |
| 13.02.2026 | 67,24 | 68,80 | 66,66 | 67,30 | -0,15% | 15.961,00 |
| 12.02.2026 | 64,98 | 68,64 | 64,60 | 67,40 | 3,85% | 25.535,00 |
| 11.02.2026 | 63,72 | 65,00 | 63,10 | 64,90 | 1,85% | 25.739,00 |
| 10.02.2026 | 63,44 | 63,80 | 62,46 | 63,72 | 0,38% | 7.685,00 |
| 09.02.2026 | 64,10 | 64,20 | 63,34 | 63,48 | -0,78% | 11.158,00 |
| 06.02.2026 | 63,58 | 64,50 | 63,20 | 63,98 | 0,28% | 11.173,00 |
| 05.02.2026 | 63,24 | 64,00 | 62,82 | 63,80 | 0,85% | 9.618,00 |
| 04.02.2026 | 62,06 | 63,68 | 61,68 | 63,26 | 2,00% | 17.667,00 |
| 03.02.2026 | 61,42 | 62,30 | 61,04 | 62,02 | 1,11% | 13.312,00 |
| 02.02.2026 | 58,72 | 61,84 | 58,00 | 61,34 | 1,76% | 17.284,00 |
| 30.01.2026 | 59,18 | 60,34 | 59,18 | 60,28 | 1,21% | 12.142,00 |
| 29.01.2026 | 58,54 | 59,90 | 58,38 | 59,56 | 2,16% | 11.112,00 |
| 28.01.2026 | 58,82 | 59,04 | 58,06 | 58,30 | -0,55% | 2.940,00 |
| 27.01.2026 | 58,62 | 59,42 | 58,26 | 58,62 | 0,17% | 6.095,00 |
| 26.01.2026 | 59,08 | 59,32 | 58,52 | 58,52 | -0,68% | 4.833,00 |
| 23.01.2026 | 59,14 | 59,24 | 58,80 | 58,92 | -0,37% | 10.760,00 |
| 22.01.2026 | 59,30 | 59,46 | 58,84 | 59,14 | -0,14% | 7.472,00 |
| 21.01.2026 | 58,92 | 59,30 | 58,70 | 59,22 | 1,16% | 7.605,00 |
| 20.01.2026 | 58,44 | 58,90 | 58,06 | 58,54 | -0,17% | 14.051,00 |
| 19.01.2026 | 58,52 | 59,30 | 57,92 | 58,64 | -0,17% | 12.585,00 |
| 16.01.2026 | 59,00 | 59,80 | 58,56 | 58,74 | -0,64% | 6.553,00 |
| 15.01.2026 | 59,14 | 59,92 | 58,90 | 59,12 | 0,82% | 10.095,00 |
| 14.01.2026 | 57,98 | 59,22 | 57,98 | 58,64 | 1,14% | 12.559,00 |
| 13.01.2026 | 57,04 | 58,06 | 56,88 | 57,98 | 1,54% | 7.284,00 |
| 12.01.2026 | 56,56 | 57,16 | 55,92 | 57,10 | 0,88% | 6.962,00 |
| 09.01.2026 | 55,46 | 56,66 | 55,46 | 56,60 | 2,13% | 6.521,00 |
| 08.01.2026 | 54,08 | 56,50 | 54,08 | 55,42 | 2,25% | 8.858,00 |
| 07.01.2026 | 54,50 | 55,44 | 54,18 | 54,20 | -0,55% | 8.413,00 |
| 06.01.2026 | 54,10 | 54,98 | 53,52 | 54,50 | 0,89% | 8.819,00 |
| 05.01.2026 | 54,60 | 54,74 | 53,48 | 54,02 | -0,81% | 4.319,00 |
| 02.01.2026 | 54,78 | 54,78 | 53,96 | 54,46 | -0,62% | 4.612,00 |
| 30.12.2025 | 54,74 | 54,80 | 54,40 | 54,80 | 0,15% | 2.837,00 |
| 29.12.2025 | 54,04 | 55,12 | 53,78 | 54,72 | 1,00% | 6.555,00 |
| 23.12.2025 | 53,78 | 54,46 | 53,78 | 54,18 | 0,89% | 7.764,00 |
| 22.12.2025 | 55,02 | 55,20 | 53,70 | 53,70 | -2,72% | 9.137,00 |
| 19.12.2025 | 55,06 | 55,60 | 55,06 | 55,20 | 0,36% | 13.866,00 |
| 18.12.2025 | 55,66 | 56,14 | 54,74 | 55,00 | -1,01% | 6.119,00 |
| 17.12.2025 | 54,96 | 55,74 | 54,50 | 55,56 | 1,17% | 15.048,00 |
| 16.12.2025 | 54,90 | 55,38 | 54,26 | 54,92 | -0,69% | 8.365,00 |
| 15.12.2025 | 54,30 | 55,60 | 54,26 | 55,30 | 2,18% | 10.739,00 |
| 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 |