54,370€
0,61%
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 | 53,94 | 54,20 | 53,94 | 54,20 | 0,30% | 160,00 |
| 11.12.2025 | 52,58 | 54,04 | 52,58 | 54,04 | 2,12% | 3.520,00 |
| 10.12.2025 | 51,54 | 52,92 | 51,54 | 52,92 | 2,20% | 301,00 |
| 09.12.2025 | 51,46 | 52,32 | 51,46 | 51,78 | 0,19% | 565,00 |
| 08.12.2025 | 52,32 | 52,48 | 51,68 | 51,68 | -2,16% | 396,00 |
| 05.12.2025 | 52,22 | 52,82 | 52,22 | 52,82 | 0,61% | 900,00 |
| 04.12.2025 | 52,90 | 52,98 | 52,50 | 52,50 | -0,49% | 383,00 |
| 03.12.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -0,72% | - |
| 02.12.2025 | 53,36 | 53,66 | 53,14 | 53,14 | -0,78% | 400,00 |
| 01.12.2025 | 53,02 | 53,56 | 53,02 | 53,56 | 0,07% | 120,00 |
| 28.11.2025 | 53,36 | 53,52 | 53,36 | 53,52 | -0,48% | 310,00 |
| 27.11.2025 | 53,28 | 53,78 | 53,28 | 53,78 | 1,09% | 100,00 |
| 26.11.2025 | 54,88 | 54,88 | 53,20 | 53,20 | -2,35% | 497,00 |
| 25.11.2025 | 53,86 | 54,48 | 53,86 | 54,48 | 0,44% | 310,00 |
| 24.11.2025 | 54,24 | 54,28 | 54,18 | 54,24 | 1,12% | 548,00 |
| 21.11.2025 | 52,46 | 54,02 | 52,46 | 53,64 | 0,49% | 834,00 |
| 20.11.2025 | 53,38 | 53,38 | 53,38 | 53,38 | 0,34% | 10,00 |
| 19.11.2025 | 52,78 | 53,20 | 52,78 | 53,20 | 0,99% | 723,00 |
| 18.11.2025 | 53,42 | 53,42 | 52,68 | 52,68 | -2,73% | 25,00 |
| 17.11.2025 | 55,10 | 55,10 | 54,16 | 54,16 | -1,53% | 810,00 |
| 14.11.2025 | 55,34 | 55,54 | 55,00 | 55,00 | -1,01% | 870,00 |
| 13.11.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -0,79% | - |
| 12.11.2025 | 55,46 | 56,06 | 55,46 | 56,00 | -0,64% | 287,00 |
| 11.11.2025 | 54,14 | 56,36 | 54,14 | 56,36 | 3,26% | 122,00 |
| 10.11.2025 | 54,68 | 54,68 | 54,58 | 54,58 | 0,92% | 20,00 |
| 07.11.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -0,84% | - |
| 06.11.2025 | 54,40 | 54,54 | 54,40 | 54,54 | -0,33% | 374,00 |
| 05.11.2025 | 53,72 | 54,72 | 53,72 | 54,72 | 1,33% | 185,00 |
| 04.11.2025 | 52,48 | 54,00 | 52,48 | 54,00 | 1,62% | 33,00 |
| 03.11.2025 | 52,82 | 53,40 | 52,82 | 53,14 | 1,07% | 729,00 |
| 31.10.2025 | 51,50 | 52,66 | 51,50 | 52,58 | 1,78% | 120,00 |
| 30.10.2025 | 54,66 | 54,66 | 51,66 | 51,66 | -2,97% | 710,00 |
| 29.10.2025 | 52,78 | 53,24 | 52,78 | 53,24 | 1,06% | 470,00 |
| 28.10.2025 | 52,50 | 52,68 | 52,50 | 52,68 | 0,50% | 135,00 |
| 27.10.2025 | 52,74 | 52,74 | 52,42 | 52,42 | -0,76% | 710,00 |
| 24.10.2025 | 53,00 | 53,00 | 52,68 | 52,82 | -0,56% | 550,00 |
| 23.10.2025 | 53,14 | 53,14 | 52,94 | 53,12 | 0,23% | 2.670,00 |
| 22.10.2025 | 53,04 | 53,44 | 53,00 | 53,00 | 0,30% | 269,00 |
| 21.10.2025 | 53,02 | 53,36 | 52,84 | 52,84 | -1,16% | 647,00 |
| 20.10.2025 | 53,88 | 53,88 | 53,46 | 53,46 | 0,87% | 83,00 |
| 17.10.2025 | 52,22 | 53,20 | 52,22 | 53,00 | 0,65% | 640,00 |
| 16.10.2025 | 51,54 | 52,78 | 51,54 | 52,66 | 1,46% | 1.114,00 |
| 15.10.2025 | 51,94 | 51,98 | 51,88 | 51,90 | 0,78% | 1.269,00 |
| 14.10.2025 | 50,86 | 51,74 | 50,86 | 51,50 | 0,86% | 439,00 |
| 13.10.2025 | 51,54 | 51,54 | 51,06 | 51,06 | -1,35% | 721,00 |
| 10.10.2025 | 51,66 | 51,76 | 51,66 | 51,76 | 1,29% | 260,00 |
| 09.10.2025 | 51,34 | 51,34 | 50,94 | 51,10 | -0,27% | 514,00 |
| 08.10.2025 | 51,30 | 51,36 | 51,24 | 51,24 | 0,87% | 928,00 |
| 07.10.2025 | 50,88 | 51,00 | 50,26 | 50,80 | 1,48% | 828,00 |
| 06.10.2025 | 50,72 | 50,72 | 50,06 | 50,06 | -2,26% | 550,00 |
| 03.10.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,23% | - |
| 02.10.2025 | 50,64 | 51,36 | 50,64 | 51,34 | 1,06% | 666,00 |
| 01.10.2025 | 50,54 | 50,84 | 50,46 | 50,80 | 0,47% | 1.666,00 |
| 30.09.2025 | 50,58 | 50,74 | 50,42 | 50,56 | -0,63% | 550,00 |
| 29.09.2025 | 50,60 | 50,88 | 50,34 | 50,88 | -0,27% | 776,00 |
| 26.09.2025 | 51,50 | 51,50 | 51,02 | 51,02 | -0,27% | 1.050,00 |
| 25.09.2025 | 50,32 | 51,56 | 50,32 | 51,16 | 1,83% | 3.300,00 |
| 24.09.2025 | 49,98 | 50,24 | 49,98 | 50,24 | 0,54% | 754,00 |
| 23.09.2025 | 49,51 | 50,06 | 49,51 | 49,97 | 0,34% | 1.200,00 |
| 22.09.2025 | 50,48 | 50,48 | 49,80 | 49,80 | -0,99% | 272,00 |
| 19.09.2025 | 49,84 | 50,52 | 49,84 | 50,30 | 0,60% | 640,00 |
| 18.09.2025 | 49,82 | 50,06 | 49,82 | 50,00 | 1,69% | 633,00 |
| 17.09.2025 | 48,84 | 49,17 | 48,84 | 49,17 | 0,39% | 100,00 |
| 16.09.2025 | 49,90 | 49,90 | 48,98 | 48,98 | -2,59% | 1.150,00 |
| 15.09.2025 | 49,90 | 50,42 | 49,90 | 50,28 | 0,56% | 210,00 |
| 12.09.2025 | 49,84 | 50,42 | 49,84 | 50,00 | -0,73% | 207,00 |
| 11.09.2025 | 50,70 | 50,70 | 50,27 | 50,37 | 0,14% | 60,00 |
| 10.09.2025 | 50,78 | 50,78 | 50,30 | 50,30 | -0,59% | 306,00 |
| 09.09.2025 | 50,81 | 50,81 | 50,40 | 50,60 | 0,08% | 20,00 |
| 08.09.2025 | 51,58 | 51,58 | 50,44 | 50,56 | -1,60% | 710,00 |
| 05.09.2025 | 50,62 | 51,38 | 50,62 | 51,38 | 0,82% | 50,00 |
| 04.09.2025 | 50,70 | 50,96 | 50,70 | 50,96 | -1,77% | 20,00 |
| 03.09.2025 | 52,40 | 52,40 | 51,88 | 51,88 | -2,59% | 90,00 |
| 02.09.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -1,26% | - |
| 01.09.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 0,52% | 55,00 |
| 29.08.2025 | 53,66 | 53,66 | 53,66 | 53,66 | 0,41% | 40,00 |
| 28.08.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -1,00% | - |
| 27.08.2025 | 54,18 | 54,18 | 53,98 | 53,98 | -0,30% | 400,00 |
| 26.08.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -0,22% | - |
| 25.08.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -0,44% | 13,00 |
| 22.08.2025 | 54,82 | 54,82 | 54,50 | 54,50 | 0,93% | 30,00 |
| 21.08.2025 | 54,00 | 54,00 | 53,80 | 54,00 | -0,55% | 212,00 |
| 20.08.2025 | 53,70 | 54,30 | 53,36 | 54,30 | 1,91% | 434,00 |
| 19.08.2025 | 52,58 | 53,28 | 52,58 | 53,28 | 1,14% | 209,00 |
| 18.08.2025 | 52,46 | 52,94 | 52,46 | 52,68 | 0,38% | 356,00 |
| 15.08.2025 | 52,14 | 52,48 | 52,14 | 52,48 | 0,73% | 278,00 |
| 14.08.2025 | 51,90 | 52,30 | 51,66 | 52,10 | -0,46% | 243,00 |
| 13.08.2025 | 52,62 | 52,66 | 52,34 | 52,34 | -1,10% | 1.080,00 |
| 12.08.2025 | 52,72 | 52,92 | 52,72 | 52,92 | 0,19% | 101,00 |
| 11.08.2025 | 52,82 | 52,82 | 52,82 | 52,82 | -0,26% | - |
| 08.08.2025 | 53,00 | 53,20 | 52,96 | 52,96 | 1,18% | 1.041,00 |
| 07.08.2025 | 52,14 | 52,34 | 52,14 | 52,34 | 1,83% | 15,00 |
| 06.08.2025 | 51,58 | 51,80 | 51,34 | 51,40 | -0,73% | 1.745,00 |
| 05.08.2025 | 50,24 | 51,78 | 50,24 | 51,78 | 2,98% | 206,00 |
| 04.08.2025 | 50,00 | 50,34 | 50,00 | 50,28 | 2,61% | 1.550,00 |
| 01.08.2025 | 50,66 | 51,72 | 49,00 | 49,00 | -4,67% | 1.920,00 |
| 31.07.2025 | 56,50 | 56,50 | 51,32 | 51,40 | -11,74% | 3.335,00 |
| 30.07.2025 | 57,66 | 58,24 | 57,66 | 58,24 | 1,64% | 875,00 |
| 29.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 28.07.2025 | 59,84 | 59,84 | 57,50 | 57,50 | -3,43% | 120,00 |