57,470€
0,30%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,08 | 57,88 | 57,08 | 57,28 | -0,03% | 716,00 |
| 01.04.2025 | 57,28 | 57,30 | 56,74 | 57,30 | 0,60% | 440,00 |
| 31.03.2025 | 56,80 | 57,14 | 56,76 | 56,96 | -1,32% | 2.947,00 |
| 28.03.2025 | 57,66 | 57,92 | 57,52 | 57,72 | 0,77% | 2.142,00 |
| 27.03.2025 | 57,20 | 57,40 | 57,02 | 57,28 | 0,28% | 8.981,00 |
| 26.03.2025 | 57,00 | 57,18 | 57,00 | 57,12 | 0,00% | 867,00 |
| 25.03.2025 | 57,24 | 57,42 | 57,08 | 57,12 | 0,18% | 1.214,00 |
| 24.03.2025 | 58,36 | 58,36 | 56,96 | 57,02 | -2,06% | 678,00 |
| 21.03.2025 | 58,08 | 58,70 | 58,08 | 58,22 | 0,31% | 2.515,00 |
| 20.03.2025 | 58,08 | 58,12 | 57,64 | 58,04 | 0,07% | 3.470,00 |
| 19.03.2025 | 57,86 | 58,16 | 57,86 | 58,00 | 0,03% | 918,00 |
| 18.03.2025 | 58,24 | 58,24 | 57,80 | 57,98 | -0,07% | 356,00 |
| 17.03.2025 | 57,32 | 58,12 | 57,32 | 58,02 | 1,15% | 2.848,00 |
| 14.03.2025 | 57,16 | 57,36 | 57,10 | 57,36 | 0,88% | 1.243,00 |
| 13.03.2025 | 57,02 | 57,14 | 56,66 | 56,86 | -0,87% | 4.388,00 |
| 12.03.2025 | 57,48 | 58,42 | 57,18 | 57,36 | 0,60% | 644,00 |
| 11.03.2025 | 58,32 | 58,64 | 56,94 | 57,02 | -2,09% | 4.435,00 |
| 10.03.2025 | 58,12 | 58,80 | 57,96 | 58,24 | 0,00% | 3.351,00 |
| 07.03.2025 | 57,82 | 58,24 | 57,56 | 58,24 | 0,83% | 2.276,00 |
| 06.03.2025 | 57,62 | 57,78 | 56,98 | 57,76 | 0,07% | 3.240,00 |
| 05.03.2025 | 58,06 | 58,20 | 57,68 | 57,72 | -1,27% | 1.421,00 |
| 04.03.2025 | 58,16 | 58,66 | 58,06 | 58,46 | 0,10% | 2.434,00 |
| 03.03.2025 | 58,14 | 58,50 | 57,54 | 58,40 | 1,32% | 3.608,00 |
| 28.02.2025 | 57,40 | 57,88 | 57,26 | 57,64 | -0,17% | 3.476,00 |
| 27.02.2025 | 56,36 | 57,74 | 56,34 | 57,74 | 1,62% | 4.192,00 |
| 26.02.2025 | 56,62 | 57,00 | 55,88 | 56,82 | 8,56% | 15.111,00 |
| 25.02.2025 | 52,00 | 52,46 | 52,00 | 52,34 | 0,46% | 1.805,00 |
| 24.02.2025 | 51,70 | 52,20 | 51,68 | 52,10 | 0,81% | 2.444,00 |
| 21.02.2025 | 51,06 | 51,68 | 50,78 | 51,68 | 2,22% | 1.882,00 |
| 20.02.2025 | 50,68 | 50,70 | 50,46 | 50,56 | 0,04% | 859,00 |
| 19.02.2025 | 50,88 | 50,88 | 50,50 | 50,54 | -0,63% | 530,00 |
| 18.02.2025 | 50,64 | 50,88 | 50,50 | 50,86 | 0,43% | 5.534,00 |
| 17.02.2025 | 50,28 | 50,80 | 50,22 | 50,64 | -0,16% | 541,00 |
| 14.02.2025 | 50,86 | 51,10 | 50,70 | 50,72 | -0,39% | 3.134,00 |
| 13.02.2025 | 50,70 | 51,64 | 50,48 | 50,92 | 1,39% | 7.513,00 |
| 12.02.2025 | 51,06 | 51,28 | 50,16 | 50,22 | 2,83% | 9.456,00 |
| 11.02.2025 | 48,99 | 48,99 | 48,80 | 48,84 | 0,06% | 693,00 |
| 10.02.2025 | 49,00 | 49,22 | 48,80 | 48,81 | -0,12% | 1.094,00 |
| 07.02.2025 | 48,85 | 49,15 | 48,78 | 48,87 | 0,53% | 5.845,00 |
| 06.02.2025 | 47,43 | 48,71 | 47,43 | 48,61 | 3,54% | 8.433,00 |
| 05.02.2025 | 47,29 | 47,29 | 46,69 | 46,95 | -0,34% | 4.060,00 |
| 04.02.2025 | 47,24 | 47,33 | 47,10 | 47,11 | -0,51% | 2.213,00 |
| 03.02.2025 | 46,71 | 47,38 | 46,71 | 47,35 | -0,73% | 6.323,00 |
| 31.01.2025 | 47,72 | 48,15 | 47,66 | 47,70 | -0,31% | 1.824,00 |
| 30.01.2025 | 47,16 | 47,85 | 47,16 | 47,85 | 1,36% | 4.100,00 |
| 29.01.2025 | 46,99 | 47,44 | 46,99 | 47,21 | -0,51% | 1.045,00 |
| 28.01.2025 | 47,45 | 48,14 | 47,45 | 47,45 | -0,15% | 5.152,00 |
| 27.01.2025 | 46,79 | 47,52 | 46,74 | 47,52 | 1,95% | 4.468,00 |
| 24.01.2025 | 46,46 | 46,68 | 46,36 | 46,61 | 1,28% | 4.618,00 |
| 23.01.2025 | 45,96 | 46,41 | 45,94 | 46,02 | 0,04% | 7.797,00 |
| 22.01.2025 | 46,52 | 46,52 | 45,93 | 46,00 | -1,18% | 3.248,00 |
| 21.01.2025 | 46,85 | 46,91 | 46,48 | 46,55 | -1,36% | 3.529,00 |
| 20.01.2025 | 46,94 | 47,25 | 46,80 | 47,19 | 1,09% | 5.657,00 |
| 17.01.2025 | 46,31 | 46,72 | 46,31 | 46,68 | 2,82% | 7.299,00 |
| 16.01.2025 | 45,36 | 45,52 | 45,05 | 45,40 | 0,46% | 10.716,00 |
| 15.01.2025 | 45,46 | 45,50 | 45,11 | 45,19 | 0,20% | 4.207,00 |
| 14.01.2025 | 46,26 | 46,26 | 45,10 | 45,10 | -0,77% | 14.759,00 |
| 13.01.2025 | 45,09 | 45,45 | 45,00 | 45,45 | -0,44% | 8.605,00 |
| 10.01.2025 | 47,57 | 47,64 | 45,65 | 45,65 | -5,39% | 10.199,00 |
| 09.01.2025 | 47,41 | 48,25 | 47,41 | 48,25 | 1,77% | 1.192,00 |
| 08.01.2025 | 47,54 | 47,67 | 47,27 | 47,41 | -0,80% | 2.502,00 |
| 07.01.2025 | 47,57 | 48,05 | 47,51 | 47,79 | 0,59% | 8.183,00 |
| 06.01.2025 | 47,38 | 47,52 | 46,66 | 47,51 | 0,25% | 2.484,00 |
| 03.01.2025 | 48,73 | 48,73 | 47,23 | 47,39 | -2,87% | 11.533,00 |
| 02.01.2025 | 48,37 | 48,89 | 48,10 | 48,79 | 1,12% | 7.091,00 |
| 30.12.2024 | 48,33 | 48,37 | 48,24 | 48,25 | -0,86% | 3.054,00 |
| 27.12.2024 | 47,96 | 48,67 | 47,96 | 48,67 | 0,95% | 4.295,00 |
| 23.12.2024 | 47,89 | 48,26 | 47,89 | 48,21 | 0,12% | 1.283,00 |
| 20.12.2024 | 47,94 | 48,16 | 47,93 | 48,15 | -0,52% | 4.325,00 |
| 19.12.2024 | 48,34 | 48,40 | 47,76 | 48,40 | -1,06% | 7.345,00 |
| 18.12.2024 | 49,40 | 49,51 | 48,83 | 48,92 | -1,35% | 8.166,00 |
| 17.12.2024 | 49,92 | 50,18 | 49,59 | 49,59 | -1,96% | 3.235,00 |
| 16.12.2024 | 50,56 | 50,66 | 50,14 | 50,58 | -1,25% | 8.181,00 |
| 13.12.2024 | 51,38 | 51,52 | 51,22 | 51,22 | 0,51% | 5.648,00 |
| 12.12.2024 | 51,06 | 51,22 | 50,80 | 50,96 | 1,39% | 3.590,00 |
| 11.12.2024 | 50,48 | 50,72 | 50,26 | 50,26 | -0,48% | 1.727,00 |
| 10.12.2024 | 50,48 | 50,76 | 50,48 | 50,50 | 0,08% | 5.328,00 |
| 09.12.2024 | 50,34 | 50,52 | 50,18 | 50,46 | 0,36% | 1.649,00 |
| 06.12.2024 | 50,58 | 50,84 | 50,28 | 50,28 | -0,51% | 4.266,00 |
| 05.12.2024 | 50,52 | 50,80 | 50,34 | 50,54 | -0,08% | 1.793,00 |
| 04.12.2024 | 51,08 | 51,08 | 50,54 | 50,58 | -1,37% | 8.262,00 |
| 03.12.2024 | 51,58 | 51,58 | 51,22 | 51,28 | 0,35% | 3.978,00 |
| 02.12.2024 | 50,62 | 51,38 | 50,58 | 51,10 | 0,24% | 7.989,00 |
| 29.11.2024 | 50,68 | 50,98 | 50,52 | 50,98 | -0,27% | 2.572,00 |
| 28.11.2024 | 51,58 | 51,58 | 51,04 | 51,12 | -0,54% | 3.560,00 |
| 27.11.2024 | 51,46 | 51,60 | 51,38 | 51,40 | 0,27% | 2.094,00 |
| 26.11.2024 | 51,72 | 51,82 | 51,26 | 51,26 | -2,70% | 7.546,00 |
| 25.11.2024 | 52,92 | 53,04 | 52,58 | 52,68 | 0,19% | 1.420,00 |
| 22.11.2024 | 52,16 | 52,58 | 52,16 | 52,58 | 0,65% | 4.600,00 |
| 21.11.2024 | 51,92 | 52,24 | 51,90 | 52,24 | -0,19% | 2.265,00 |
| 20.11.2024 | 53,16 | 53,16 | 52,26 | 52,34 | -1,21% | 4.653,00 |
| 19.11.2024 | 53,10 | 53,10 | 52,82 | 52,98 | -0,79% | 1.277,00 |
| 18.11.2024 | 53,38 | 53,40 | 53,26 | 53,40 | 0,45% | 397,00 |
| 15.11.2024 | 53,50 | 53,78 | 53,16 | 53,16 | -0,89% | 2.616,00 |
| 14.11.2024 | 52,98 | 53,80 | 52,78 | 53,64 | 1,82% | 4.312,00 |
| 13.11.2024 | 52,38 | 52,68 | 52,38 | 52,68 | 0,30% | 2.756,00 |
| 12.11.2024 | 53,14 | 53,32 | 52,52 | 52,52 | -2,01% | 2.440,00 |
| 11.11.2024 | 53,58 | 53,76 | 53,50 | 53,60 | 0,49% | 11.489,00 |
| 08.11.2024 | 53,46 | 53,46 | 53,32 | 53,34 | -0,60% | 1.100,00 |
| 07.11.2024 | 53,42 | 53,66 | 53,28 | 53,66 | 1,78% | 197,00 |