54,120€
0,11%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,60 | 54,36 | 53,60 | 54,12 | 0,11% | 2.637,00 |
| 11.12.2025 | 53,12 | 54,10 | 53,10 | 54,06 | 2,04% | 7.604,00 |
| 10.12.2025 | 51,96 | 53,02 | 51,96 | 52,98 | 1,96% | 2.036,00 |
| 09.12.2025 | 52,06 | 52,44 | 51,78 | 51,96 | 0,54% | 474,00 |
| 08.12.2025 | 52,30 | 52,40 | 51,68 | 51,68 | -1,94% | 2.841,00 |
| 05.12.2025 | 52,50 | 52,88 | 52,50 | 52,70 | 0,34% | 3.320,00 |
| 04.12.2025 | 52,70 | 53,00 | 52,52 | 52,52 | -0,91% | 1.066,00 |
| 03.12.2025 | 52,98 | 53,80 | 52,92 | 53,00 | -0,15% | 1.006,00 |
| 02.12.2025 | 53,74 | 53,74 | 53,08 | 53,08 | -1,15% | 170,00 |
| 01.12.2025 | 52,80 | 53,70 | 52,80 | 53,70 | 1,21% | 2.080,00 |
| 28.11.2025 | 53,20 | 53,56 | 53,06 | 53,06 | -1,38% | 925,00 |
| 27.11.2025 | 53,76 | 54,00 | 53,76 | 53,80 | 0,71% | 1.336,00 |
| 26.11.2025 | 53,86 | 53,90 | 53,34 | 53,42 | -1,98% | 1.023,00 |
| 25.11.2025 | 54,04 | 54,60 | 54,04 | 54,50 | 1,15% | 1.097,00 |
| 24.11.2025 | 54,42 | 54,42 | 53,78 | 53,88 | -0,92% | 241,00 |
| 21.11.2025 | 52,90 | 54,52 | 52,90 | 54,38 | 2,80% | 1.569,00 |
| 20.11.2025 | 52,76 | 52,90 | 52,60 | 52,90 | 0,04% | 1.123,00 |
| 19.11.2025 | 52,72 | 53,18 | 52,72 | 52,88 | 0,49% | 4.593,00 |
| 18.11.2025 | 53,14 | 53,20 | 52,60 | 52,62 | -2,77% | 3.833,00 |
| 17.11.2025 | 54,82 | 54,82 | 53,98 | 54,12 | -1,13% | 2.052,00 |
| 14.11.2025 | 55,40 | 55,40 | 54,74 | 54,74 | -1,79% | 1.937,00 |
| 13.11.2025 | 55,62 | 55,74 | 55,32 | 55,74 | -0,64% | 173,00 |
| 12.11.2025 | 56,00 | 56,10 | 55,80 | 56,10 | 0,39% | 5.323,00 |
| 11.11.2025 | 54,92 | 55,98 | 54,92 | 55,88 | 2,53% | 7.096,00 |
| 10.11.2025 | 54,56 | 54,60 | 54,50 | 54,50 | 0,04% | 253,00 |
| 07.11.2025 | 54,72 | 54,72 | 53,76 | 54,48 | -0,04% | 567,00 |
| 06.11.2025 | 54,26 | 54,62 | 54,26 | 54,50 | 0,04% | 1.005,00 |
| 05.11.2025 | 54,02 | 54,68 | 54,02 | 54,48 | 0,74% | 828,00 |
| 04.11.2025 | 52,66 | 54,08 | 52,66 | 54,08 | 1,88% | 2.113,00 |
| 03.11.2025 | 52,76 | 53,50 | 52,76 | 53,08 | 0,38% | 1.161,00 |
| 31.10.2025 | 52,80 | 53,18 | 52,16 | 52,88 | 1,85% | 2.103,00 |
| 30.10.2025 | 53,50 | 53,82 | 51,70 | 51,92 | -2,00% | 7.729,00 |
| 29.10.2025 | 53,04 | 53,40 | 52,98 | 52,98 | -0,30% | 2.146,00 |
| 28.10.2025 | 52,78 | 53,20 | 52,68 | 53,14 | 0,57% | 2.977,00 |
| 27.10.2025 | 52,58 | 52,84 | 52,32 | 52,84 | 0,11% | 1.494,00 |
| 24.10.2025 | 52,96 | 52,96 | 52,60 | 52,78 | -0,11% | 1.449,00 |
| 23.10.2025 | 53,18 | 53,18 | 52,80 | 52,84 | -1,31% | 6.236,00 |
| 22.10.2025 | 53,42 | 53,54 | 53,00 | 53,54 | 0,71% | 2.120,00 |
| 21.10.2025 | 53,26 | 53,48 | 52,98 | 53,16 | -0,56% | 1.508,00 |
| 20.10.2025 | 52,88 | 53,46 | 52,88 | 53,46 | 0,30% | 634,00 |
| 17.10.2025 | 52,56 | 53,42 | 52,56 | 53,30 | 0,91% | 1.233,00 |
| 16.10.2025 | 52,00 | 52,82 | 52,00 | 52,82 | 1,73% | 2.841,00 |
| 15.10.2025 | 51,98 | 52,10 | 51,92 | 51,92 | 1,09% | 686,00 |
| 14.10.2025 | 51,44 | 51,68 | 51,22 | 51,36 | 0,23% | 744,00 |
| 13.10.2025 | 51,20 | 51,34 | 51,10 | 51,24 | -0,23% | 3.156,00 |
| 10.10.2025 | 51,80 | 51,86 | 51,32 | 51,36 | 0,59% | 3.881,00 |
| 09.10.2025 | 51,16 | 51,18 | 50,88 | 51,06 | -0,89% | 1.212,00 |
| 08.10.2025 | 51,28 | 51,52 | 51,28 | 51,52 | 0,66% | 1.549,00 |
| 07.10.2025 | 50,82 | 51,18 | 50,28 | 51,18 | 2,32% | 894,00 |
| 06.10.2025 | 50,94 | 50,94 | 49,98 | 50,02 | -1,15% | 1.546,00 |
| 03.10.2025 | 51,12 | 51,30 | 50,50 | 50,60 | -1,44% | 5.345,00 |
| 02.10.2025 | 50,96 | 51,40 | 50,96 | 51,34 | 1,30% | 1.221,00 |
| 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 |