51,030€
0,69%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 50,88 | 50,88 | 50,34 | 50,68 | -0,08% | 118,00 |
| 30.09.2025 | 50,68 | 50,78 | 50,24 | 50,72 | -0,51% | 2.310,00 |
| 29.09.2025 | 50,34 | 51,20 | 50,00 | 50,98 | 0,28% | 511,00 |
| 26.09.2025 | 51,30 | 51,34 | 50,84 | 50,84 | -0,47% | 1.877,00 |
| 25.09.2025 | 51,34 | 51,40 | 50,90 | 51,08 | 0,91% | 2.525,00 |
| 24.09.2025 | 50,06 | 50,62 | 50,06 | 50,62 | 1,24% | 383,00 |
| 23.09.2025 | 49,87 | 50,00 | 49,80 | 50,00 | 0,42% | 2.047,00 |
| 22.09.2025 | 50,50 | 50,50 | 49,79 | 49,79 | -1,41% | 5.128,00 |
| 19.09.2025 | 50,34 | 50,50 | 50,34 | 50,50 | 0,96% | 3.744,00 |
| 18.09.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 0,52% | 79,00 |
| 17.09.2025 | 49,26 | 49,76 | 49,15 | 49,76 | 1,32% | 171,00 |
| 16.09.2025 | 49,76 | 49,76 | 49,00 | 49,11 | -1,78% | 2.071,00 |
| 15.09.2025 | 50,12 | 50,60 | 49,95 | 50,00 | -0,04% | 19.143,00 |
| 12.09.2025 | 50,26 | 50,26 | 50,02 | 50,02 | -1,19% | 62,00 |
| 08.09.2025 | 51,26 | 51,26 | 50,54 | 50,62 | -1,33% | 2.326,00 |
| 05.09.2025 | 50,88 | 51,30 | 50,88 | 51,30 | 0,67% | 873,00 |
| 04.09.2025 | 51,40 | 51,40 | 50,84 | 50,96 | -0,86% | 285,00 |
| 03.09.2025 | 51,98 | 52,04 | 51,40 | 51,40 | -2,21% | 1.348,00 |
| 02.09.2025 | 53,04 | 53,10 | 52,56 | 52,56 | -0,79% | 497,00 |
| 01.09.2025 | 53,60 | 53,60 | 52,98 | 52,98 | -0,97% | 1.656,00 |
| 29.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,45% | - |
| 28.08.2025 | 54,24 | 54,32 | 53,74 | 53,74 | -0,44% | 2.082,00 |
| 27.08.2025 | 53,92 | 54,02 | 53,92 | 53,98 | 0,60% | 403,00 |
| 26.08.2025 | 54,26 | 54,40 | 53,66 | 53,66 | -1,03% | 2.666,00 |
| 25.08.2025 | 54,48 | 54,48 | 54,22 | 54,22 | -0,15% | 5.825,00 |
| 22.08.2025 | 54,30 | 54,30 | 54,14 | 54,30 | -0,04% | 155,00 |
| 21.08.2025 | 53,90 | 54,32 | 53,90 | 54,32 | 0,78% | 1.046,00 |
| 20.08.2025 | 53,40 | 54,04 | 53,40 | 53,90 | 0,90% | 483,00 |
| 19.08.2025 | 52,96 | 53,64 | 52,96 | 53,42 | 0,49% | 942,00 |
| 18.08.2025 | 52,60 | 53,30 | 52,56 | 53,16 | 1,33% | 3.726,00 |
| 15.08.2025 | 52,56 | 52,62 | 52,32 | 52,46 | 0,88% | 721,00 |
| 14.08.2025 | 52,38 | 52,38 | 51,88 | 52,00 | -0,99% | 222,00 |
| 13.08.2025 | 52,64 | 52,64 | 52,34 | 52,52 | -0,30% | 106,00 |
| 12.08.2025 | 52,98 | 52,98 | 52,44 | 52,68 | -0,08% | 3.132,00 |
| 11.08.2025 | 53,38 | 53,38 | 52,72 | 52,72 | -0,57% | 478,00 |
| 08.08.2025 | 52,92 | 53,22 | 52,80 | 53,02 | 1,07% | 363,00 |
| 07.08.2025 | 52,30 | 52,74 | 52,14 | 52,46 | 1,43% | 2.147,00 |
| 06.08.2025 | 51,60 | 51,74 | 51,30 | 51,72 | 0,54% | 467,00 |
| 05.08.2025 | 50,18 | 52,00 | 50,18 | 51,44 | 2,14% | 1.004,00 |
| 04.08.2025 | 49,31 | 50,50 | 49,31 | 50,36 | 1,08% | 726,00 |
| 01.08.2025 | 50,94 | 51,14 | 49,82 | 49,82 | -3,00% | 2.843,00 |
| 31.07.2025 | 52,18 | 53,42 | 51,30 | 51,36 | -11,57% | 14.382,00 |
| 30.07.2025 | 57,84 | 58,26 | 57,84 | 58,08 | 0,76% | 315,00 |
| 29.07.2025 | 57,76 | 57,76 | 57,56 | 57,64 | 0,49% | 825,00 |
| 28.07.2025 | 59,74 | 59,74 | 57,36 | 57,36 | -3,73% | 1.461,00 |
| 25.07.2025 | 59,58 | 59,72 | 59,36 | 59,58 | -0,67% | 1.193,00 |
| 24.07.2025 | 59,50 | 59,98 | 59,50 | 59,98 | 0,67% | 161,00 |
| 23.07.2025 | 59,62 | 59,62 | 59,40 | 59,58 | 1,12% | 222,00 |
| 22.07.2025 | 58,56 | 58,92 | 58,56 | 58,92 | 0,34% | 324,00 |
| 21.07.2025 | 58,64 | 58,72 | 58,38 | 58,72 | 0,58% | 616,00 |
| 18.07.2025 | 58,70 | 58,70 | 58,38 | 58,38 | 0,14% | 70,00 |
| 17.07.2025 | 58,14 | 58,32 | 58,12 | 58,30 | 1,15% | 380,00 |
| 16.07.2025 | 57,96 | 57,96 | 57,64 | 57,64 | -0,07% | 275,00 |
| 15.07.2025 | 58,20 | 58,20 | 57,62 | 57,68 | -0,52% | 725,00 |
| 14.07.2025 | 57,72 | 58,14 | 57,72 | 57,98 | 0,52% | 2.235,00 |
| 11.07.2025 | 57,98 | 57,98 | 57,64 | 57,68 | -0,45% | 1.277,00 |
| 10.07.2025 | 57,54 | 57,94 | 57,50 | 57,94 | 0,63% | 1.668,00 |
| 09.07.2025 | 58,38 | 58,38 | 57,58 | 57,58 | -0,59% | 425,00 |
| 08.07.2025 | 58,04 | 58,14 | 57,64 | 57,92 | -1,36% | 1.006,00 |
| 07.07.2025 | 58,92 | 59,08 | 58,62 | 58,72 | -0,51% | 998,00 |
| 04.07.2025 | 58,64 | 59,02 | 58,64 | 59,02 | 0,48% | 80,00 |
| 03.07.2025 | 58,82 | 58,82 | 58,74 | 58,74 | -0,24% | 398,00 |
| 02.07.2025 | 58,52 | 58,88 | 58,52 | 58,88 | -0,54% | 337,00 |
| 01.07.2025 | 58,52 | 59,20 | 58,46 | 59,20 | 1,51% | 5.955,00 |
| 30.06.2025 | 58,76 | 58,76 | 58,32 | 58,32 | -0,75% | 2.421,00 |
| 27.06.2025 | 58,74 | 58,76 | 58,54 | 58,76 | -0,51% | 852,00 |
| 26.06.2025 | 58,98 | 59,14 | 58,98 | 59,06 | 0,14% | 337,00 |
| 25.06.2025 | 60,66 | 60,66 | 58,98 | 58,98 | -3,56% | 7.344,00 |
| 24.06.2025 | 62,26 | 62,26 | 61,16 | 61,16 | -0,94% | 1.566,00 |
| 23.06.2025 | 61,90 | 62,00 | 61,66 | 61,74 | -0,61% | 691,00 |
| 20.06.2025 | 61,84 | 62,30 | 61,84 | 62,12 | 1,21% | 2.401,00 |
| 19.06.2025 | 61,54 | 61,54 | 61,38 | 61,38 | -0,62% | 19,00 |
| 18.06.2025 | 61,48 | 61,84 | 61,16 | 61,76 | 0,36% | 5.151,00 |
| 17.06.2025 | 61,24 | 61,54 | 61,24 | 61,54 | -0,52% | 153,00 |
| 16.06.2025 | 61,98 | 62,10 | 61,86 | 61,86 | -0,06% | 1.280,00 |
| 13.06.2025 | 61,04 | 61,94 | 61,04 | 61,90 | 0,16% | 485,00 |
| 12.06.2025 | 61,92 | 62,00 | 61,66 | 61,80 | 0,23% | 1.093,00 |
| 11.06.2025 | 61,52 | 61,74 | 61,52 | 61,66 | -0,36% | 118,00 |
| 10.06.2025 | 61,74 | 61,88 | 61,74 | 61,88 | -0,35% | 91,00 |
| 09.06.2025 | 62,36 | 62,36 | 62,00 | 62,10 | -0,03% | 1.012,00 |
| 06.06.2025 | 62,12 | 62,20 | 61,96 | 62,12 | -0,22% | 2.212,00 |
| 05.06.2025 | 62,78 | 62,80 | 62,26 | 62,26 | -0,95% | 447,00 |
| 04.06.2025 | 62,40 | 63,00 | 62,40 | 62,86 | 1,06% | 2.796,00 |
| 03.06.2025 | 61,92 | 62,20 | 61,92 | 62,20 | 0,45% | 155,00 |
| 02.06.2025 | 61,94 | 61,98 | 61,72 | 61,92 | -0,03% | 944,00 |
| 30.05.2025 | 62,22 | 62,22 | 61,88 | 61,94 | 0,23% | 343,00 |
| 29.05.2025 | 61,68 | 61,88 | 61,68 | 61,80 | -0,19% | 139,00 |
| 28.05.2025 | 62,00 | 62,20 | 61,88 | 61,92 | -0,03% | 1.964,00 |
| 27.05.2025 | 61,90 | 62,00 | 61,88 | 61,94 | 0,68% | 1.881,00 |
| 26.05.2025 | 61,44 | 61,62 | 61,44 | 61,52 | 1,28% | 252,00 |
| 23.05.2025 | 60,94 | 61,16 | 60,20 | 60,74 | 0,00% | 876,00 |
| 22.05.2025 | 60,70 | 60,76 | 60,68 | 60,74 | 0,03% | 124,00 |
| 21.05.2025 | 60,92 | 60,92 | 60,64 | 60,72 | -0,20% | 160,00 |
| 20.05.2025 | 60,52 | 61,06 | 60,52 | 60,84 | 0,23% | 1.732,00 |
| 19.05.2025 | 60,40 | 60,70 | 60,24 | 60,70 | 0,73% | 3.181,00 |
| 16.05.2025 | 60,44 | 60,50 | 60,12 | 60,26 | 0,07% | 2.140,00 |
| 15.05.2025 | 59,50 | 60,24 | 59,44 | 60,22 | 1,76% | 4.295,00 |
| 14.05.2025 | 59,10 | 59,20 | 58,94 | 59,18 | 0,78% | 944,00 |
| 13.05.2025 | 59,46 | 59,52 | 58,64 | 58,72 | -1,48% | 712,00 |
| 12.05.2025 | 60,76 | 60,76 | 59,38 | 59,60 | -0,33% | 4.187,00 |