47,385€
-2,88%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 54,46 | 54,90 | 52,72 | 52,72 | -2,19% | 3.304,00 |
| 05.11.2024 | 54,16 | 54,28 | 53,90 | 53,90 | -0,07% | 475,00 |
| 04.11.2024 | 54,58 | 54,90 | 53,94 | 53,94 | -2,21% | 1.924,00 |
| 01.11.2024 | 55,12 | 55,30 | 54,78 | 55,16 | 0,22% | 1.904,00 |
| 31.10.2024 | 56,72 | 56,72 | 54,58 | 55,04 | -5,75% | 9.230,00 |
| 30.10.2024 | 58,86 | 58,86 | 58,36 | 58,40 | -1,78% | 2.533,00 |
| 29.10.2024 | 59,62 | 59,62 | 59,34 | 59,46 | -0,37% | 34,00 |
| 28.10.2024 | 59,82 | 59,82 | 59,68 | 59,68 | 0,37% | 160,00 |
| 25.10.2024 | 59,26 | 59,60 | 59,26 | 59,46 | -0,64% | 2.833,00 |
| 24.10.2024 | 60,40 | 60,40 | 59,82 | 59,84 | 0,10% | 2.857,00 |
| 23.10.2024 | 60,06 | 60,06 | 59,78 | 59,78 | 0,10% | 5,00 |
| 22.10.2024 | 59,98 | 59,98 | 59,72 | 59,72 | -0,67% | 1.222,00 |
| 21.10.2024 | 60,56 | 60,62 | 60,12 | 60,12 | -0,96% | 1.053,00 |
| 18.10.2024 | 60,40 | 60,70 | 60,40 | 60,70 | 0,20% | 157,00 |
| 17.10.2024 | 60,06 | 60,76 | 60,06 | 60,58 | 1,07% | 343,00 |
| 16.10.2024 | 60,04 | 60,30 | 59,94 | 59,94 | -0,93% | 84,00 |
| 15.10.2024 | 59,94 | 60,70 | 59,82 | 60,50 | 1,58% | 2.535,00 |
| 14.10.2024 | 59,28 | 59,56 | 59,12 | 59,56 | 0,47% | 883,00 |
| 11.10.2024 | 58,54 | 59,36 | 58,54 | 59,28 | 0,88% | 1.364,00 |
| 10.10.2024 | 58,86 | 58,90 | 58,60 | 58,76 | -0,17% | 1.011,00 |
| 09.10.2024 | 58,60 | 59,00 | 58,60 | 58,86 | 0,51% | 716,00 |
| 08.10.2024 | 58,80 | 59,02 | 58,46 | 58,56 | -1,25% | 4.429,00 |
| 07.10.2024 | 60,44 | 60,44 | 59,30 | 59,30 | -1,53% | 1.391,00 |
| 04.10.2024 | 60,18 | 60,26 | 59,54 | 60,22 | 0,03% | 1.516,00 |
| 03.10.2024 | 60,16 | 60,20 | 59,98 | 60,20 | 0,33% | 119,00 |
| 02.10.2024 | 60,34 | 60,34 | 59,86 | 60,00 | -0,53% | 289,00 |
| 01.10.2024 | 60,70 | 60,88 | 60,30 | 60,32 | 1,62% | 354,00 |
| 30.09.2024 | 59,18 | 59,72 | 59,18 | 59,36 | -0,37% | 2.308,00 |
| 27.09.2024 | 58,74 | 59,60 | 58,74 | 59,58 | 1,92% | 2.700,00 |
| 26.09.2024 | 57,84 | 58,46 | 57,84 | 58,46 | 3,18% | 2.255,00 |
| 25.09.2024 | 56,98 | 56,98 | 56,66 | 56,66 | -1,90% | 90,00 |
| 24.09.2024 | 57,22 | 57,76 | 57,22 | 57,76 | 1,55% | 685,00 |
| 23.09.2024 | 56,58 | 56,88 | 56,46 | 56,88 | -0,04% | 356,00 |
| 20.09.2024 | 57,26 | 57,26 | 56,80 | 56,90 | -0,80% | 190,00 |
| 19.09.2024 | 57,70 | 57,70 | 57,32 | 57,36 | 0,14% | 345,00 |
| 18.09.2024 | 57,94 | 57,94 | 57,28 | 57,28 | -1,24% | 1.453,00 |
| 17.09.2024 | 58,22 | 58,22 | 57,94 | 58,00 | -0,28% | 1.056,00 |
| 16.09.2024 | 58,36 | 58,56 | 58,12 | 58,16 | -0,65% | 615,00 |
| 13.09.2024 | 58,80 | 58,90 | 58,44 | 58,54 | 0,03% | 685,00 |
| 12.09.2024 | 58,38 | 58,52 | 58,00 | 58,52 | 0,34% | 185,00 |
| 11.09.2024 | 57,84 | 58,70 | 57,84 | 58,32 | 0,21% | 1.603,00 |
| 10.09.2024 | 58,56 | 58,86 | 58,12 | 58,20 | 0,76% | 5.660,00 |
| 09.09.2024 | 57,08 | 57,76 | 56,98 | 57,76 | 2,12% | 666,00 |
| 06.09.2024 | 56,62 | 56,66 | 56,52 | 56,56 | -1,19% | 142,00 |
| 05.09.2024 | 56,30 | 57,54 | 56,30 | 57,24 | 1,24% | 2.779,00 |
| 04.09.2024 | 56,10 | 56,62 | 55,98 | 56,54 | 1,54% | 451,00 |
| 03.09.2024 | 55,54 | 55,68 | 55,32 | 55,68 | 0,87% | 2.314,00 |
| 02.09.2024 | 55,20 | 55,20 | 54,92 | 55,20 | -0,14% | 952,00 |
| 30.08.2024 | 55,42 | 55,42 | 55,28 | 55,28 | -0,25% | 53,00 |
| 29.08.2024 | 55,74 | 55,74 | 55,42 | 55,42 | 0,40% | 397,00 |
| 28.08.2024 | 55,24 | 55,38 | 55,12 | 55,20 | -0,36% | 580,00 |
| 27.08.2024 | 55,30 | 55,42 | 55,30 | 55,40 | 0,65% | 163,00 |
| 26.08.2024 | 55,10 | 55,28 | 54,92 | 55,04 | -0,15% | 4.059,00 |
| 23.08.2024 | 54,90 | 55,30 | 54,90 | 55,12 | 0,29% | 240,00 |
| 22.08.2024 | 54,54 | 54,98 | 54,54 | 54,96 | 0,44% | 1.400,00 |
| 21.08.2024 | 54,70 | 54,72 | 54,56 | 54,72 | 0,70% | 320,00 |
| 20.08.2024 | 55,00 | 55,00 | 54,34 | 54,34 | -1,31% | 3.257,00 |
| 19.08.2024 | 55,00 | 55,10 | 54,84 | 55,06 | 0,04% | 567,00 |
| 16.08.2024 | 55,20 | 55,20 | 54,90 | 55,04 | -0,25% | 73,00 |
| 15.08.2024 | 54,96 | 55,18 | 54,78 | 55,18 | 0,40% | 188,00 |
| 14.08.2024 | 55,10 | 55,10 | 54,76 | 54,96 | 0,26% | 1.166,00 |
| 13.08.2024 | 55,06 | 55,06 | 54,62 | 54,82 | -0,65% | 733,00 |
| 12.08.2024 | 55,38 | 55,38 | 54,84 | 55,18 | -0,50% | 1.334,00 |