62,550€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,72 | 62,69 | 60,96 | 62,65 | -0,56% | 570,00 |
| 06.03.2026 | 62,62 | 63,00 | 62,62 | 63,00 | -2,17% | 150,00 |
| 05.03.2026 | 64,06 | 64,40 | 64,06 | 64,40 | -1,41% | 100,00 |
| 04.03.2026 | 65,32 | 65,32 | 65,32 | 65,32 | -1,06% | - |
| 03.03.2026 | 66,22 | 66,22 | 66,02 | 66,02 | -2,22% | 320,00 |
| 02.03.2026 | 66,32 | 67,84 | 66,32 | 67,52 | -1,46% | 1.666,00 |
| 27.02.2026 | 66,94 | 68,52 | 66,94 | 68,52 | 2,42% | 2.312,00 |
| 26.02.2026 | 66,20 | 67,12 | 66,20 | 66,90 | 0,45% | 525,00 |
| 25.02.2026 | 68,14 | 68,14 | 66,60 | 66,60 | -2,06% | 42,00 |
| 24.02.2026 | 67,90 | 68,20 | 67,68 | 68,00 | 0,71% | 1.330,00 |
| 23.02.2026 | 65,98 | 67,52 | 65,98 | 67,52 | 0,78% | 320,00 |
| 20.02.2026 | 67,02 | 67,02 | 66,38 | 67,00 | 1,06% | 774,00 |
| 19.02.2026 | 66,42 | 66,42 | 66,22 | 66,30 | -0,51% | 140,00 |
| 18.02.2026 | 66,64 | 66,72 | 66,42 | 66,64 | -0,24% | 632,00 |
| 17.02.2026 | 66,60 | 67,50 | 66,60 | 66,80 | -0,60% | 780,00 |
| 16.02.2026 | 66,90 | 67,20 | 66,52 | 67,20 | -0,47% | 1.342,00 |
| 13.02.2026 | 67,26 | 68,18 | 67,04 | 67,52 | -0,41% | 2.267,00 |
| 12.02.2026 | 65,00 | 68,80 | 65,00 | 67,80 | 5,08% | 3.727,00 |
| 11.02.2026 | 63,04 | 64,58 | 63,04 | 64,52 | 1,19% | 1.928,00 |
| 10.02.2026 | 63,18 | 63,76 | 62,98 | 63,76 | -0,34% | 298,00 |
| 09.02.2026 | 64,00 | 64,00 | 63,98 | 63,98 | -0,37% | 250,00 |
| 06.02.2026 | 63,34 | 64,22 | 63,34 | 64,22 | 0,85% | 457,00 |
| 05.02.2026 | 63,12 | 63,68 | 62,98 | 63,68 | 0,44% | 323,00 |
| 04.02.2026 | 61,96 | 63,80 | 61,96 | 63,40 | 2,26% | 1.297,00 |
| 03.02.2026 | 61,12 | 62,00 | 61,12 | 62,00 | 1,61% | 320,00 |
| 02.02.2026 | 58,34 | 61,78 | 58,34 | 61,02 | 1,26% | 936,00 |
| 30.01.2026 | 59,44 | 60,26 | 59,44 | 60,26 | 1,16% | 450,00 |
| 29.01.2026 | 58,54 | 59,89 | 58,54 | 59,57 | 2,11% | 17,00 |
| 28.01.2026 | 58,38 | 58,38 | 58,16 | 58,34 | 0,03% | 523,00 |
| 27.01.2026 | 58,60 | 58,60 | 58,24 | 58,32 | -0,41% | 630,00 |
| 26.01.2026 | 59,02 | 59,24 | 58,56 | 58,56 | -0,64% | 370,00 |
| 23.01.2026 | 58,88 | 59,14 | 58,88 | 58,94 | -0,64% | 167,00 |
| 22.01.2026 | 58,72 | 59,32 | 58,64 | 59,32 | 0,92% | 1.214,00 |
| 21.01.2026 | 58,48 | 58,78 | 58,48 | 58,78 | 0,86% | 521,00 |
| 20.01.2026 | 58,62 | 58,62 | 58,28 | 58,28 | -0,65% | 316,00 |
| 19.01.2026 | 58,10 | 59,16 | 58,10 | 58,66 | -0,20% | 403,00 |
| 16.01.2026 | 59,00 | 59,36 | 58,78 | 58,78 | -0,94% | 328,00 |
| 15.01.2026 | 58,62 | 59,90 | 58,62 | 59,34 | 0,82% | 1.160,00 |
| 14.01.2026 | 57,70 | 58,86 | 57,70 | 58,86 | 2,62% | 740,00 |
| 13.01.2026 | 56,76 | 57,40 | 56,76 | 57,36 | 2,47% | 322,00 |
| 12.01.2026 | 56,72 | 56,72 | 55,98 | 55,98 | -0,89% | 382,00 |
| 09.01.2026 | 55,90 | 56,48 | 55,90 | 56,48 | 0,64% | 200,00 |
| 08.01.2026 | 54,62 | 56,38 | 54,62 | 56,12 | 2,90% | 1.505,00 |
| 07.01.2026 | 54,74 | 54,74 | 54,54 | 54,54 | -0,47% | 140,00 |
| 06.01.2026 | 53,52 | 54,80 | 53,52 | 54,80 | 0,11% | 750,00 |
| 05.01.2026 | 54,74 | 54,74 | 54,74 | 54,74 | 1,48% | 85,00 |
| 02.01.2026 | 54,70 | 54,70 | 53,94 | 53,94 | -1,43% | 90,00 |
| 30.12.2025 | 54,70 | 54,72 | 54,58 | 54,72 | 0,26% | 375,00 |
| 29.12.2025 | 54,10 | 54,66 | 54,10 | 54,58 | 1,22% | 300,00 |
| 23.12.2025 | 54,06 | 54,18 | 53,92 | 53,92 | -0,04% | 680,00 |
| 22.12.2025 | 55,30 | 55,30 | 53,86 | 53,94 | -2,71% | 68,00 |
| 19.12.2025 | 54,96 | 55,44 | 54,96 | 55,44 | -1,04% | 840,00 |
| 18.12.2025 | 55,46 | 56,02 | 55,46 | 56,02 | 1,63% | 70,00 |
| 17.12.2025 | 54,56 | 55,12 | 54,56 | 55,12 | 0,22% | 50,00 |
| 16.12.2025 | 54,90 | 55,18 | 54,80 | 55,00 | 0,07% | 205,00 |
| 15.12.2025 | 54,46 | 54,96 | 54,46 | 54,96 | 1,40% | 330,00 |
| 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 |