62,130€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 59,48 | 60,12 | 59,48 | 59,80 | 0,67% | 2.106,00 |
| 08.05.2025 | 59,96 | 59,96 | 58,94 | 59,40 | 3,16% | 7.325,00 |
| 07.05.2025 | 58,18 | 58,18 | 57,58 | 57,58 | -0,48% | 29,00 |
| 06.05.2025 | 57,64 | 58,16 | 57,64 | 57,86 | -0,92% | 2.121,00 |
| 05.05.2025 | 58,38 | 58,40 | 58,22 | 58,40 | 0,14% | 546,00 |
| 02.05.2025 | 58,26 | 58,50 | 57,86 | 58,32 | 1,29% | 1.668,00 |
| 30.04.2025 | 57,30 | 57,62 | 57,30 | 57,58 | 1,77% | 1.158,00 |
| 29.04.2025 | 57,50 | 57,50 | 56,58 | 56,58 | -1,22% | 1.217,00 |
| 28.04.2025 | 57,60 | 57,64 | 57,22 | 57,28 | 0,00% | 846,00 |
| 25.04.2025 | 57,46 | 57,94 | 57,28 | 57,28 | -1,51% | 887,00 |
| 24.04.2025 | 58,36 | 58,42 | 58,16 | 58,16 | -0,21% | 3.435,00 |
| 23.04.2025 | 58,64 | 58,70 | 57,82 | 58,28 | -0,14% | 1.254,00 |
| 22.04.2025 | 58,32 | 58,36 | 57,98 | 58,36 | 1,11% | 506,00 |
| 17.04.2025 | 57,12 | 57,86 | 57,12 | 57,72 | 0,42% | 1.111,00 |
| 16.04.2025 | 56,52 | 57,48 | 56,52 | 57,48 | 2,57% | 357,00 |
| 15.04.2025 | 55,60 | 56,04 | 55,60 | 56,04 | 1,23% | 328,00 |
| 14.04.2025 | 55,34 | 55,36 | 55,06 | 55,36 | 1,99% | 284,00 |
| 11.04.2025 | 54,20 | 54,76 | 54,12 | 54,28 | 0,37% | 1.351,00 |
| 10.04.2025 | 54,82 | 54,92 | 54,08 | 54,08 | 0,11% | 1.594,00 |
| 09.04.2025 | 53,96 | 54,24 | 53,02 | 54,02 | -2,56% | 4.668,00 |
| 08.04.2025 | 54,40 | 55,44 | 54,38 | 55,44 | 2,90% | 3.011,00 |
| 07.04.2025 | 52,30 | 55,30 | 52,18 | 53,88 | -3,79% | 10.706,00 |
| 04.04.2025 | 57,40 | 57,92 | 56,00 | 56,00 | -2,41% | 732,00 |
| 03.04.2025 | 57,24 | 57,46 | 56,78 | 57,38 | 0,17% | 787,00 |
| 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 |