53,910€
2,30%
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 |
|---|---|---|---|---|---|---|
| 14.11.2024 | 52,62 | 54,04 | 52,55 | 53,89 | 2,26% | 9.466,00 |
| 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 |
| 09.08.2024 | 55,76 | 55,84 | 55,22 | 55,54 | -0,11% | 1.405,00 |
| 08.08.2024 | 55,58 | 55,78 | 54,94 | 55,60 | 0,22% | 2.042,00 |
| 07.08.2024 | 55,88 | 55,90 | 55,22 | 55,48 | -0,14% | 1.707,00 |
| 06.08.2024 | 55,34 | 55,94 | 54,66 | 55,56 | 0,36% | 3.795,00 |
| 05.08.2024 | 56,26 | 56,62 | 55,18 | 55,36 | -4,58% | 9.194,00 |
| 02.08.2024 | 56,32 | 58,32 | 55,86 | 58,02 | 2,15% | 10.790,00 |
| 01.08.2024 | 54,80 | 57,10 | 54,80 | 56,80 | 3,31% | 4.953,00 |
| 31.07.2024 | 55,06 | 55,36 | 54,76 | 54,98 | 0,11% | 4.650,00 |
| 30.07.2024 | 55,22 | 55,76 | 54,86 | 54,92 | -0,83% | 4.655,00 |
| 29.07.2024 | 56,38 | 56,38 | 54,98 | 55,38 | -1,95% | 7.943,00 |
| 26.07.2024 | 55,96 | 56,56 | 55,96 | 56,48 | 1,04% | 5.809,00 |
| 25.07.2024 | 55,70 | 56,16 | 55,44 | 55,90 | 0,58% | 2.177,00 |
| 24.07.2024 | 55,62 | 56,00 | 55,58 | 55,58 | -0,32% | 985,00 |
| 23.07.2024 | 55,98 | 56,38 | 55,70 | 55,76 | -0,78% | 3.267,00 |
| 22.07.2024 | 55,84 | 56,54 | 55,66 | 56,20 | 0,90% | 2.626,00 |
| 19.07.2024 | 55,96 | 55,96 | 55,42 | 55,70 | -0,18% | 2.088,00 |
| 18.07.2024 | 56,46 | 56,76 | 55,74 | 55,80 | -0,89% | 3.172,00 |
| 17.07.2024 | 54,90 | 56,34 | 54,82 | 56,30 | 2,36% | 2.782,00 |
| 16.07.2024 | 55,20 | 55,20 | 54,84 | 55,00 | -0,87% | 2.270,00 |
| 15.07.2024 | 56,40 | 56,52 | 55,36 | 55,48 | -2,05% | 4.365,00 |
| 12.07.2024 | 56,58 | 56,76 | 55,60 | 56,64 | 0,50% | 2.427,00 |
| 11.07.2024 | 55,64 | 56,46 | 55,54 | 56,36 | 1,48% | 4.051,00 |
| 10.07.2024 | 54,56 | 55,64 | 54,30 | 55,54 | 1,57% | 2.978,00 |
| 09.07.2024 | 54,86 | 54,98 | 54,60 | 54,68 | -0,36% | 2.511,00 |
| 08.07.2024 | 54,92 | 55,44 | 54,80 | 54,88 | -0,33% | 4.507,00 |
| 05.07.2024 | 55,82 | 55,84 | 55,06 | 55,06 | -1,26% | 1.410,00 |
| 04.07.2024 | 55,70 | 55,90 | 55,56 | 55,76 | 0,07% | 1.977,00 |
| 03.07.2024 | 54,80 | 55,78 | 54,80 | 55,72 | 2,31% | 2.355,00 |
| 02.07.2024 | 54,46 | 54,66 | 53,86 | 54,46 | 0,18% | 1.718,00 |
| 01.07.2024 | 54,86 | 55,12 | 54,26 | 54,36 | 0,15% | 3.959,00 |
| 28.06.2024 | 55,26 | 55,28 | 54,04 | 54,28 | -1,27% | 3.045,00 |