47,420€
-2,81%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 53,80 | 55,04 | 53,20 | 53,34 | -1,08% | 814,00 |
| 05.11.2024 | 53,72 | 54,04 | 53,72 | 53,92 | 0,19% | 81,00 |
| 04.11.2024 | 55,40 | 55,40 | 53,82 | 53,82 | -2,07% | 519,00 |
| 01.11.2024 | 54,70 | 55,12 | 54,70 | 54,96 | -0,04% | 309,00 |
| 31.10.2024 | 56,58 | 57,48 | 54,98 | 54,98 | -5,73% | 1.087,00 |
| 30.10.2024 | 58,90 | 58,90 | 58,32 | 58,32 | -2,11% | 907,00 |
| 29.10.2024 | 59,66 | 59,68 | 59,58 | 59,58 | -0,17% | 650,00 |
| 28.10.2024 | 59,48 | 59,80 | 59,48 | 59,68 | 0,67% | 638,00 |
| 25.10.2024 | 59,60 | 59,70 | 59,28 | 59,28 | -1,17% | 139,00 |
| 24.10.2024 | 59,58 | 60,38 | 59,58 | 59,98 | 0,03% | 521,00 |
| 23.10.2024 | 60,00 | 60,08 | 59,76 | 59,96 | 0,71% | 1.258,00 |
| 22.10.2024 | 59,92 | 59,92 | 59,48 | 59,54 | -1,00% | 70,00 |
| 21.10.2024 | 60,78 | 60,78 | 60,14 | 60,14 | -0,50% | 95,00 |
| 18.10.2024 | 60,30 | 60,44 | 60,30 | 60,44 | -0,20% | 800,00 |
| 17.10.2024 | 59,66 | 60,56 | 59,66 | 60,56 | 0,70% | 70,00 |
| 16.10.2024 | 60,02 | 60,14 | 60,02 | 60,14 | -0,36% | 110,00 |
| 15.10.2024 | 59,64 | 60,36 | 59,64 | 60,36 | 0,80% | 869,00 |
| 14.10.2024 | 59,12 | 59,88 | 59,12 | 59,88 | 2,36% | 15,00 |
| 11.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,51% | - |
| 10.10.2024 | 58,58 | 58,80 | 58,58 | 58,80 | -0,10% | 345,00 |
| 09.10.2024 | 58,48 | 58,86 | 58,48 | 58,86 | 0,34% | 255,00 |
| 08.10.2024 | 58,70 | 58,70 | 58,62 | 58,66 | -0,51% | 515,00 |
| 07.10.2024 | 59,94 | 60,18 | 58,96 | 58,96 | -1,34% | 770,00 |
| 04.10.2024 | 60,14 | 60,14 | 59,76 | 59,76 | 0,37% | 385,00 |
| 03.10.2024 | 59,54 | 59,54 | 59,54 | 59,54 | -0,47% | - |
| 02.10.2024 | 59,76 | 60,20 | 59,76 | 59,82 | -0,80% | 574,00 |
| 01.10.2024 | 60,00 | 60,80 | 60,00 | 60,30 | 1,48% | 495,00 |
| 30.09.2024 | 59,26 | 59,54 | 59,26 | 59,42 | 0,07% | 750,00 |
| 27.09.2024 | 58,30 | 59,70 | 58,30 | 59,38 | 1,89% | 434,00 |
| 26.09.2024 | 58,02 | 58,30 | 57,96 | 58,28 | 2,71% | 1.725,00 |
| 25.09.2024 | 57,50 | 57,50 | 56,74 | 56,74 | -1,49% | 61,00 |
| 24.09.2024 | 56,78 | 57,60 | 56,78 | 57,60 | 1,41% | 756,00 |
| 23.09.2024 | 56,34 | 56,80 | 56,34 | 56,80 | -0,32% | 337,00 |
| 20.09.2024 | 57,24 | 57,24 | 56,98 | 56,98 | -0,97% | 664,00 |
| 19.09.2024 | 57,46 | 57,54 | 57,30 | 57,54 | -0,10% | 1.040,00 |
| 18.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,45% | - |
| 17.09.2024 | 58,04 | 58,04 | 57,86 | 57,86 | -0,58% | 410,00 |
| 16.09.2024 | 58,40 | 58,40 | 58,20 | 58,20 | -0,68% | 251,00 |
| 13.09.2024 | 58,70 | 58,70 | 58,60 | 58,60 | 0,17% | 120,00 |
| 12.09.2024 | 58,36 | 58,50 | 58,36 | 58,50 | 0,31% | 255,00 |
| 11.09.2024 | 58,06 | 58,38 | 58,06 | 58,32 | -0,24% | 60,00 |
| 10.09.2024 | 57,90 | 58,48 | 57,90 | 58,46 | 2,60% | 410,00 |
| 09.09.2024 | 57,10 | 57,10 | 56,98 | 56,98 | 0,49% | 148,00 |
| 06.09.2024 | 57,00 | 57,00 | 56,70 | 56,70 | -0,80% | 530,00 |
| 05.09.2024 | 56,26 | 57,16 | 56,26 | 57,16 | 0,99% | 345,00 |
| 04.09.2024 | 55,42 | 56,60 | 55,42 | 56,60 | 1,36% | 15,00 |
| 03.09.2024 | 54,96 | 55,84 | 54,96 | 55,84 | 1,34% | 509,00 |
| 02.09.2024 | 55,06 | 55,10 | 55,06 | 55,10 | -0,65% | 100,00 |
| 30.08.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -0,57% | - |
| 29.08.2024 | 55,02 | 55,78 | 55,02 | 55,78 | 1,09% | 20,00 |
| 28.08.2024 | 55,40 | 55,40 | 55,18 | 55,18 | -0,58% | 206,00 |
| 27.08.2024 | 54,78 | 55,50 | 54,78 | 55,50 | 0,87% | 775,00 |
| 26.08.2024 | 55,06 | 55,28 | 55,00 | 55,02 | -0,22% | 1.268,00 |
| 23.08.2024 | 55,02 | 55,14 | 55,02 | 55,14 | 1,29% | 8,00 |
| 22.08.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -0,40% | - |
| 21.08.2024 | 54,48 | 54,86 | 54,48 | 54,66 | -0,29% | 430,00 |
| 20.08.2024 | 55,12 | 55,12 | 54,82 | 54,82 | -0,36% | 77,00 |
| 19.08.2024 | 54,74 | 55,08 | 54,74 | 55,02 | 0,29% | 848,00 |
| 16.08.2024 | 54,96 | 54,96 | 54,86 | 54,86 | -0,33% | 3,00 |
| 15.08.2024 | 54,68 | 55,06 | 54,68 | 55,04 | 0,07% | 535,00 |
| 14.08.2024 | 54,96 | 55,00 | 54,96 | 55,00 | 0,07% | 19,00 |
| 13.08.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -0,25% | 100,00 |
| 12.08.2024 | 55,22 | 55,22 | 55,10 | 55,10 | -0,97% | 150,00 |