68,980€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 69,74 | 69,78 | 68,30 | 68,74 | -1,43% | 4.886,00 |
| 13.08.2026 | 68,80 | 69,88 | 68,58 | 69,74 | 1,66% | 5.657,00 |
| 12.08.2026 | 70,00 | 70,02 | 68,30 | 68,60 | -1,86% | 12.554,00 |
| 11.08.2026 | 72,08 | 72,32 | 69,70 | 69,90 | -2,86% | 5.925,00 |
| 10.08.2026 | 72,52 | 72,62 | 71,44 | 71,96 | -0,74% | 6.587,00 |
| 07.08.2026 | 72,62 | 73,48 | 72,50 | 72,50 | -0,41% | 6.739,00 |
| 06.08.2026 | 73,68 | 74,50 | 72,38 | 72,80 | -1,38% | 8.460,00 |
| 05.08.2026 | 73,68 | 74,70 | 72,74 | 73,82 | 0,44% | 9.889,00 |
| 04.08.2026 | 73,42 | 73,86 | 72,84 | 73,50 | 0,55% | 6.966,00 |
| 03.08.2026 | 75,08 | 75,10 | 72,90 | 73,10 | -2,51% | 10.424,00 |
| 31.07.2026 | 74,64 | 76,12 | 74,34 | 74,98 | 0,64% | 16.292,00 |
| 30.07.2026 | 74,00 | 74,68 | 71,30 | 74,50 | 1,28% | 15.175,00 |
| 29.07.2026 | 72,80 | 74,10 | 72,44 | 73,56 | 0,79% | 8.136,00 |
| 28.07.2026 | 70,94 | 73,66 | 70,94 | 72,98 | 2,88% | 7.922,00 |
| 27.07.2026 | 72,14 | 72,14 | 69,92 | 70,94 | -1,03% | 7.992,00 |
| 24.07.2026 | 70,80 | 71,68 | 70,72 | 71,68 | 1,47% | 4.501,00 |
| 23.07.2026 | 72,50 | 72,62 | 70,24 | 70,64 | -2,70% | 5.441,00 |
| 22.07.2026 | 71,50 | 73,50 | 71,30 | 72,60 | 1,26% | 8.838,00 |
| 21.07.2026 | 71,20 | 72,20 | 70,92 | 71,70 | 1,21% | 3.643,00 |
| 20.07.2026 | 70,58 | 71,42 | 70,08 | 70,84 | 0,97% | 4.165,00 |
| 17.07.2026 | 70,52 | 71,66 | 70,16 | 70,16 | -1,32% | 4.322,00 |
| 16.07.2026 | 69,52 | 71,10 | 69,20 | 71,10 | 2,13% | 5.180,00 |
| 15.07.2026 | 69,58 | 69,92 | 69,08 | 69,62 | -0,11% | 4.425,00 |
| 14.07.2026 | 69,70 | 70,10 | 68,80 | 69,70 | 0,09% | 4.685,00 |
| 13.07.2026 | 68,94 | 70,70 | 68,94 | 69,64 | -0,51% | 5.814,00 |
| 10.07.2026 | 69,24 | 70,00 | 69,04 | 70,00 | 1,16% | 2.331,00 |
| 09.07.2026 | 69,32 | 69,50 | 68,86 | 69,20 | -0,89% | 5.810,00 |
| 08.07.2026 | 69,84 | 70,32 | 69,60 | 69,82 | -0,51% | 5.238,00 |
| 07.07.2026 | 69,00 | 71,66 | 68,76 | 70,18 | 1,21% | 4.705,00 |
| 06.07.2026 | 72,30 | 72,30 | 69,24 | 69,34 | -4,20% | 5.480,00 |
| 03.07.2026 | 71,52 | 72,50 | 71,20 | 72,38 | 2,15% | 5.339,00 |
| 02.07.2026 | 70,56 | 71,86 | 70,48 | 70,86 | 0,91% | 7.230,00 |
| 01.07.2026 | 72,18 | 72,72 | 70,22 | 70,22 | -2,82% | 8.101,00 |
| 30.06.2026 | 73,56 | 73,84 | 72,26 | 72,26 | -1,53% | 3.795,00 |
| 29.06.2026 | 74,90 | 74,98 | 73,32 | 73,38 | -1,50% | 4.831,00 |
| 26.06.2026 | 73,34 | 74,74 | 73,18 | 74,50 | 0,89% | 4.750,00 |
| 25.06.2026 | 74,64 | 74,84 | 73,32 | 73,84 | -0,97% | 8.785,00 |
| 24.06.2026 | 72,82 | 74,76 | 72,78 | 74,56 | 2,50% | 15.369,00 |
| 23.06.2026 | 70,60 | 72,80 | 70,40 | 72,74 | 2,83% | 10.268,00 |
| 22.06.2026 | 69,98 | 71,00 | 69,78 | 70,74 | 1,06% | 3.385,00 |
| 19.06.2026 | 70,34 | 71,38 | 69,96 | 70,00 | -0,93% | 3.624,00 |
| 18.06.2026 | 70,44 | 70,88 | 69,26 | 70,66 | 0,83% | 6.499,00 |
| 17.06.2026 | 71,16 | 71,84 | 69,36 | 70,08 | -1,30% | 6.111,00 |
| 16.06.2026 | 70,06 | 71,32 | 70,06 | 71,00 | 1,17% | 6.023,00 |
| 15.06.2026 | 71,84 | 72,00 | 70,18 | 70,18 | -1,90% | 6.564,00 |
| 12.06.2026 | 71,10 | 71,98 | 70,86 | 71,54 | -0,11% | 4.006,00 |
| 11.06.2026 | 70,88 | 71,86 | 70,72 | 71,62 | 1,59% | 7.254,00 |
| 10.06.2026 | 69,72 | 70,68 | 69,72 | 70,50 | 0,66% | 6.561,00 |
| 09.06.2026 | 68,48 | 70,30 | 68,06 | 70,04 | 2,73% | 4.345,00 |
| 08.06.2026 | 67,74 | 68,18 | 67,12 | 68,18 | 0,35% | 3.883,00 |
| 05.06.2026 | 66,98 | 67,98 | 66,98 | 67,94 | 0,83% | 6.852,00 |
| 04.06.2026 | 68,40 | 68,66 | 67,38 | 67,38 | -2,06% | 1.954,00 |
| 03.06.2026 | 69,30 | 70,00 | 68,52 | 68,80 | -1,23% | 6.755,00 |
| 02.06.2026 | 69,10 | 69,84 | 68,98 | 69,66 | 0,66% | 4.608,00 |
| 01.06.2026 | 68,56 | 69,62 | 68,56 | 69,20 | 0,38% | 8.385,00 |
| 29.05.2026 | 70,44 | 70,76 | 68,46 | 68,94 | -2,21% | 4.456,00 |
| 28.05.2026 | 71,50 | 71,98 | 70,50 | 70,50 | -2,25% | 3.619,00 |
| 27.05.2026 | 70,90 | 72,50 | 70,84 | 72,12 | 1,78% | 6.312,00 |
| 26.05.2026 | 71,96 | 72,28 | 70,70 | 70,86 | -1,91% | 4.974,00 |
| 25.05.2026 | 72,46 | 72,48 | 71,72 | 72,24 | 0,64% | 1.475,00 |
| 22.05.2026 | 71,94 | 72,26 | 71,58 | 71,78 | 0,28% | 7.012,00 |
| 21.05.2026 | 70,76 | 71,82 | 70,42 | 71,58 | 1,16% | 7.580,00 |
| 20.05.2026 | 70,48 | 71,32 | 69,54 | 70,76 | 0,94% | 10.205,00 |
| 19.05.2026 | 69,54 | 70,50 | 69,54 | 70,10 | 0,14% | 6.548,00 |
| 18.05.2026 | 68,90 | 70,00 | 68,54 | 70,00 | 0,40% | 6.161,00 |
| 15.05.2026 | 68,64 | 69,78 | 68,54 | 69,72 | 0,37% | 6.216,00 |
| 14.05.2026 | 68,24 | 69,80 | 68,24 | 69,46 | 1,70% | 1.452,00 |
| 13.05.2026 | 68,02 | 68,48 | 67,70 | 68,30 | 0,26% | 5.369,00 |
| 12.05.2026 | 67,46 | 68,24 | 67,06 | 68,12 | 0,44% | 3.900,00 |
| 11.05.2026 | 67,42 | 68,36 | 67,42 | 67,82 | 0,03% | 7.221,00 |
| 08.05.2026 | 68,10 | 68,10 | 67,44 | 67,80 | -0,47% | 6.286,00 |
| 07.05.2026 | 68,84 | 69,20 | 67,42 | 68,12 | -2,43% | 5.889,00 |
| 06.05.2026 | 69,10 | 70,44 | 68,30 | 69,82 | 1,81% | 12.337,00 |
| 05.05.2026 | 64,52 | 69,46 | 64,38 | 68,58 | 9,03% | 22.911,00 |
| 04.05.2026 | 64,42 | 64,62 | 62,88 | 62,90 | -2,36% | 6.591,00 |
| 30.04.2026 | 62,06 | 64,54 | 62,00 | 64,42 | 3,34% | 3.788,00 |
| 29.04.2026 | 63,92 | 63,94 | 62,22 | 62,34 | -2,04% | 4.704,00 |
| 28.04.2026 | 62,64 | 63,80 | 62,60 | 63,64 | 1,73% | 7.361,00 |
| 27.04.2026 | 61,56 | 62,96 | 61,56 | 62,56 | 0,84% | 4.505,00 |
| 24.04.2026 | 62,02 | 62,36 | 61,70 | 62,04 | 0,19% | 2.853,00 |
| 23.04.2026 | 61,30 | 61,94 | 60,82 | 61,92 | -0,19% | 5.283,00 |
| 22.04.2026 | 62,54 | 62,68 | 61,92 | 62,04 | 0,13% | 5.745,00 |
| 21.04.2026 | 63,80 | 63,80 | 61,80 | 61,96 | -2,52% | 6.652,00 |
| 20.04.2026 | 63,62 | 64,28 | 63,38 | 63,56 | -0,87% | 6.884,00 |
| 17.04.2026 | 64,20 | 64,88 | 63,64 | 64,12 | -0,03% | 6.001,00 |
| 16.04.2026 | 64,02 | 64,84 | 63,86 | 64,14 | 0,16% | 5.592,00 |
| 15.04.2026 | 63,72 | 64,42 | 63,60 | 64,04 | -0,47% | 6.606,00 |
| 14.04.2026 | 64,22 | 64,62 | 63,86 | 64,34 | 0,22% | 4.944,00 |
| 13.04.2026 | 63,76 | 64,20 | 63,52 | 64,20 | -0,25% | 5.210,00 |
| 10.04.2026 | 64,20 | 64,76 | 63,86 | 64,36 | 0,31% | 6.040,00 |
| 09.04.2026 | 63,34 | 64,34 | 62,66 | 64,16 | 0,79% | 7.833,00 |
| 08.04.2026 | 63,66 | 64,02 | 62,82 | 63,66 | 3,18% | 14.141,00 |
| 07.04.2026 | 61,70 | 62,80 | 61,54 | 61,70 | -0,13% | 5.085,00 |
| 02.04.2026 | 59,92 | 61,84 | 59,92 | 61,78 | 1,08% | 8.051,00 |
| 01.04.2026 | 60,26 | 61,12 | 59,96 | 61,12 | 2,38% | 5.031,00 |
| 31.03.2026 | 59,18 | 60,66 | 59,18 | 59,70 | 0,13% | 6.678,00 |
| 30.03.2026 | 58,96 | 59,78 | 58,70 | 59,62 | 1,26% | 6.776,00 |
| 27.03.2026 | 59,18 | 60,08 | 58,26 | 58,88 | 0,03% | 6.413,00 |
| 26.03.2026 | 59,36 | 59,94 | 58,86 | 58,86 | -1,60% | 4.551,00 |
| 25.03.2026 | 58,66 | 59,92 | 58,66 | 59,82 | 1,73% | 4.336,00 |