57,170€
-0,40%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,24 | 57,72 | 56,72 | 56,72 | -1,18% | 570,00 |
| 01.04.2025 | 56,68 | 57,40 | 56,68 | 57,40 | 1,16% | 156,00 |
| 31.03.2025 | 56,74 | 56,74 | 56,74 | 56,74 | -2,00% | - |
| 28.03.2025 | 57,34 | 57,90 | 57,34 | 57,90 | 0,63% | 2.913,00 |
| 27.03.2025 | 57,16 | 57,54 | 57,16 | 57,54 | 0,95% | 1.325,00 |
| 26.03.2025 | 56,74 | 57,00 | 56,74 | 57,00 | 0,21% | 550,00 |
| 25.03.2025 | 56,80 | 57,42 | 56,80 | 56,88 | -2,03% | 285,00 |
| 24.03.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,07% | - |
| 21.03.2025 | 58,02 | 58,02 | 58,02 | 58,02 | 0,07% | 50,00 |
| 20.03.2025 | 58,16 | 58,16 | 57,64 | 57,98 | 0,49% | 166,00 |
| 19.03.2025 | 57,96 | 57,96 | 57,70 | 57,70 | -0,41% | 20,00 |
| 18.03.2025 | 57,92 | 57,94 | 57,92 | 57,94 | 0,14% | 8,00 |
| 17.03.2025 | 57,02 | 57,86 | 57,02 | 57,86 | 1,22% | 1.330,00 |
| 14.03.2025 | 56,70 | 57,18 | 56,70 | 57,16 | 0,81% | 940,00 |
| 13.03.2025 | 57,24 | 57,24 | 56,70 | 56,70 | -0,98% | 843,00 |
| 12.03.2025 | 57,40 | 58,12 | 57,26 | 57,26 | 0,92% | 378,00 |
| 11.03.2025 | 57,70 | 58,08 | 56,74 | 56,74 | -0,94% | 11.120,00 |
| 10.03.2025 | 58,36 | 58,50 | 57,28 | 57,28 | -1,34% | 280,00 |
| 07.03.2025 | 57,44 | 58,06 | 57,44 | 58,06 | 1,11% | 881,00 |
| 06.03.2025 | 57,36 | 57,76 | 57,24 | 57,42 | -0,52% | 245,00 |
| 05.03.2025 | 58,10 | 58,10 | 57,72 | 57,72 | -0,76% | 150,00 |
| 04.03.2025 | 57,60 | 58,22 | 57,60 | 58,16 | -0,55% | 155,00 |
| 03.03.2025 | 57,70 | 58,48 | 57,66 | 58,48 | 1,42% | 1.000,00 |
| 28.02.2025 | 56,94 | 57,66 | 56,94 | 57,66 | 0,03% | 2.268,00 |
| 27.02.2025 | 56,76 | 57,64 | 56,46 | 57,64 | 1,69% | 814,00 |
| 26.02.2025 | 56,00 | 56,90 | 55,70 | 56,68 | 8,54% | 3.856,00 |
| 25.02.2025 | 51,92 | 52,50 | 51,92 | 52,22 | 0,19% | 1.097,00 |
| 24.02.2025 | 51,38 | 52,12 | 51,38 | 52,12 | 2,36% | 1.690,00 |
| 21.02.2025 | 50,56 | 50,92 | 50,56 | 50,92 | 0,99% | 255,00 |
| 20.02.2025 | 50,98 | 50,98 | 50,42 | 50,42 | -0,51% | 1.438,00 |
| 19.02.2025 | 50,58 | 50,94 | 50,58 | 50,68 | -0,16% | 370,00 |
| 18.02.2025 | 50,72 | 50,80 | 50,66 | 50,76 | 0,79% | 600,00 |
| 17.02.2025 | 50,46 | 50,46 | 50,36 | 50,36 | -0,98% | 190,00 |
| 14.02.2025 | 50,84 | 51,10 | 50,82 | 50,86 | -0,59% | 750,00 |
| 13.02.2025 | 50,14 | 51,30 | 50,14 | 51,16 | 1,55% | 1.107,00 |
| 12.02.2025 | 49,86 | 50,98 | 49,80 | 50,38 | 2,98% | 1.687,00 |
| 11.02.2025 | 48,77 | 48,97 | 48,77 | 48,92 | 0,14% | 410,00 |
| 10.02.2025 | 49,04 | 49,08 | 48,68 | 48,85 | -0,45% | 1.423,00 |
| 07.02.2025 | 48,94 | 49,07 | 48,90 | 49,07 | 0,78% | 970,00 |
| 06.02.2025 | 47,49 | 48,69 | 47,49 | 48,69 | 3,22% | 242,00 |
| 05.02.2025 | 47,11 | 47,19 | 46,89 | 47,17 | 0,21% | 299,00 |
| 04.02.2025 | 47,47 | 47,47 | 46,99 | 47,07 | -0,61% | 189,00 |
| 03.02.2025 | 46,57 | 47,37 | 46,57 | 47,36 | -0,75% | 601,00 |
| 31.01.2025 | 47,63 | 48,02 | 47,63 | 47,72 | 0,08% | 2.395,00 |
| 30.01.2025 | 47,20 | 47,75 | 47,20 | 47,68 | 1,06% | 1.066,00 |
| 29.01.2025 | 47,41 | 47,45 | 46,96 | 47,18 | -1,09% | 3.910,00 |
| 28.01.2025 | 47,82 | 48,01 | 47,70 | 47,70 | -0,17% | 1.316,00 |
| 27.01.2025 | 46,15 | 47,78 | 45,95 | 47,78 | 2,71% | 3.006,00 |
| 24.01.2025 | 46,28 | 46,73 | 46,28 | 46,52 | 0,56% | 1.085,00 |
| 23.01.2025 | 45,78 | 46,26 | 45,78 | 46,26 | -0,41% | 110,00 |
| 22.01.2025 | 46,62 | 46,62 | 46,45 | 46,45 | -0,13% | 190,00 |
| 21.01.2025 | 46,90 | 46,90 | 46,51 | 46,51 | -1,36% | 500,00 |
| 20.01.2025 | 47,01 | 47,15 | 47,01 | 47,15 | 1,16% | 462,00 |
| 17.01.2025 | 45,48 | 46,67 | 45,48 | 46,61 | 2,55% | 833,00 |
| 16.01.2025 | 45,31 | 45,45 | 45,19 | 45,45 | 0,46% | 2.566,00 |
| 15.01.2025 | 45,46 | 45,46 | 45,24 | 45,24 | -1,67% | 17,00 |
| 14.01.2025 | 45,33 | 46,01 | 45,33 | 46,01 | 1,37% | 125,00 |
| 13.01.2025 | 45,17 | 45,39 | 45,00 | 45,39 | 0,46% | 1.652,00 |
| 10.01.2025 | 47,60 | 47,74 | 45,18 | 45,18 | -5,24% | 1.344,00 |
| 09.01.2025 | 47,43 | 47,84 | 47,43 | 47,68 | 0,48% | 1.062,00 |
| 08.01.2025 | 47,53 | 47,65 | 47,45 | 47,45 | -0,46% | 255,00 |
| 07.01.2025 | 47,63 | 47,83 | 47,63 | 47,67 | 0,32% | 342,00 |
| 06.01.2025 | 47,17 | 47,52 | 46,77 | 47,52 | 0,02% | 528,00 |
| 03.01.2025 | 48,69 | 48,69 | 47,29 | 47,51 | -2,62% | 597,00 |
| 02.01.2025 | 48,47 | 48,79 | 48,47 | 48,79 | 1,04% | 320,00 |
| 30.12.2024 | 48,29 | 48,29 | 48,29 | 48,29 | -0,31% | 30,00 |
| 27.12.2024 | 48,21 | 48,44 | 48,21 | 48,44 | 0,58% | 260,00 |
| 23.12.2024 | 47,83 | 48,16 | 47,83 | 48,16 | 0,25% | 400,00 |
| 20.12.2024 | 48,16 | 48,16 | 48,04 | 48,04 | -0,48% | 335,00 |
| 19.12.2024 | 48,40 | 48,50 | 47,99 | 48,27 | -1,53% | 607,00 |
| 18.12.2024 | 49,52 | 49,52 | 49,02 | 49,02 | -1,53% | 872,00 |
| 17.12.2024 | 50,16 | 50,26 | 49,70 | 49,78 | -1,62% | 372,00 |
| 16.12.2024 | 50,52 | 50,60 | 50,40 | 50,60 | -1,56% | 250,00 |
| 13.12.2024 | 50,94 | 51,46 | 50,94 | 51,40 | 0,47% | 381,00 |
| 12.12.2024 | 50,30 | 51,18 | 50,30 | 51,16 | 2,12% | 9.898,00 |
| 11.12.2024 | 50,00 | 50,48 | 49,84 | 50,10 | -0,99% | 1.810,00 |
| 10.12.2024 | 50,14 | 50,74 | 50,14 | 50,60 | 0,64% | 522,00 |
| 09.12.2024 | 50,02 | 50,64 | 50,02 | 50,28 | -0,79% | 1.571,00 |
| 06.12.2024 | 50,56 | 50,80 | 50,56 | 50,68 | -0,16% | 285,00 |
| 05.12.2024 | 50,50 | 50,76 | 50,50 | 50,76 | 0,51% | 690,00 |
| 04.12.2024 | 50,96 | 50,96 | 50,50 | 50,50 | -1,60% | 1.247,00 |
| 03.12.2024 | 51,14 | 51,50 | 51,14 | 51,32 | 0,27% | 750,00 |
| 02.12.2024 | 51,04 | 51,18 | 50,78 | 51,18 | 1,35% | 215,00 |
| 29.11.2024 | 50,82 | 51,08 | 50,50 | 50,50 | -1,02% | 234,00 |
| 28.11.2024 | 51,34 | 51,34 | 51,02 | 51,02 | -1,09% | 195,00 |
| 27.11.2024 | 51,00 | 51,58 | 51,00 | 51,58 | -0,50% | 271,00 |
| 26.11.2024 | 52,42 | 52,42 | 51,72 | 51,84 | -1,89% | 166,00 |
| 25.11.2024 | 52,62 | 53,00 | 52,62 | 52,84 | 0,65% | 164,00 |
| 22.11.2024 | 52,10 | 52,54 | 52,10 | 52,50 | 0,57% | 451,00 |
| 21.11.2024 | 52,22 | 52,43 | 51,85 | 52,20 | -0,31% | 190,00 |
| 20.11.2024 | 53,30 | 53,30 | 52,36 | 52,36 | -1,98% | 459,00 |
| 19.11.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,45% | - |
| 18.11.2024 | 53,54 | 53,54 | 53,18 | 53,18 | -0,67% | 1.035,00 |
| 15.11.2024 | 53,38 | 53,66 | 53,38 | 53,54 | -0,45% | 125,00 |
| 14.11.2024 | 52,40 | 53,94 | 52,40 | 53,78 | 2,13% | 409,00 |
| 13.11.2024 | 52,22 | 52,66 | 52,22 | 52,66 | 0,00% | 490,00 |
| 12.11.2024 | 53,00 | 53,24 | 52,66 | 52,66 | -1,53% | 413,00 |
| 11.11.2024 | 53,06 | 53,70 | 53,06 | 53,48 | 0,26% | 1.847,00 |
| 08.11.2024 | 53,52 | 53,52 | 53,34 | 53,34 | -0,74% | 760,00 |
| 07.11.2024 | 53,10 | 53,74 | 53,10 | 53,74 | 0,75% | 407,00 |