62,330€
0,10%
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 | 62,08 | 62,22 | 62,06 | 62,22 | -0,42% | 275,00 |
05.06.2025 | 62,48 | 62,48 | 62,48 | 62,48 | -0,35% | - |
04.06.2025 | 62,12 | 63,00 | 62,12 | 62,70 | 1,16% | 1.338,00 |
03.06.2025 | 61,96 | 62,14 | 61,96 | 61,98 | 0,10% | 181,00 |
02.06.2025 | 61,76 | 61,92 | 61,76 | 61,92 | -0,45% | 763,00 |
30.05.2025 | 61,68 | 62,32 | 61,68 | 62,20 | 0,29% | 1.573,00 |
29.05.2025 | 62,02 | 62,02 | 62,02 | 62,02 | 0,03% | - |
28.05.2025 | 61,78 | 62,00 | 61,78 | 62,00 | 0,00% | 55,00 |
27.05.2025 | 61,30 | 62,00 | 61,30 | 62,00 | 1,04% | 945,00 |
26.05.2025 | 60,86 | 61,66 | 60,86 | 61,36 | 1,22% | 265,00 |
23.05.2025 | 60,48 | 61,08 | 60,18 | 60,62 | -0,43% | 310,00 |
22.05.2025 | 60,76 | 61,00 | 60,70 | 60,88 | 0,63% | 1.131,00 |
21.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,69% | - |
20.05.2025 | 61,16 | 61,16 | 60,60 | 60,92 | 0,76% | 288,00 |
19.05.2025 | 60,10 | 60,46 | 60,10 | 60,46 | -0,07% | 805,00 |
16.05.2025 | 60,06 | 60,70 | 60,06 | 60,50 | 0,63% | 811,00 |
15.05.2025 | 58,98 | 60,52 | 58,98 | 60,12 | 1,93% | 79,00 |
14.05.2025 | 58,98 | 58,98 | 58,98 | 58,98 | -0,27% | - |
13.05.2025 | 58,92 | 59,32 | 58,92 | 59,14 | 0,03% | 680,00 |
12.05.2025 | 60,24 | 60,24 | 59,12 | 59,12 | -1,00% | 448,00 |
09.05.2025 | 59,58 | 59,72 | 59,56 | 59,72 | 1,60% | 123,00 |
08.05.2025 | 58,20 | 58,78 | 58,20 | 58,78 | 1,84% | 87,00 |
07.05.2025 | 58,02 | 58,02 | 57,64 | 57,72 | -0,65% | 90,00 |
06.05.2025 | 57,20 | 58,10 | 57,20 | 58,10 | -0,55% | 179,00 |
05.05.2025 | 58,16 | 58,42 | 58,16 | 58,42 | 0,17% | 140,00 |
02.05.2025 | 57,90 | 58,32 | 57,90 | 58,32 | 1,32% | 10,00 |
30.04.2025 | 56,94 | 57,56 | 56,94 | 57,56 | 1,34% | 298,00 |
29.04.2025 | 56,98 | 56,98 | 56,80 | 56,80 | -0,14% | 100,00 |
28.04.2025 | 56,92 | 56,92 | 56,88 | 56,88 | -0,56% | 51,00 |
25.04.2025 | 57,46 | 57,96 | 57,20 | 57,20 | -1,79% | 170,00 |
24.04.2025 | 58,36 | 58,36 | 58,24 | 58,24 | -0,31% | 441,00 |
23.04.2025 | 58,42 | 58,42 | 58,42 | 58,42 | -0,14% | - |
22.04.2025 | 57,24 | 58,50 | 57,24 | 58,50 | 2,09% | 84,00 |
17.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
16.04.2025 | 56,46 | 57,22 | 56,46 | 57,00 | 2,89% | 621,00 |
15.04.2025 | 55,66 | 55,66 | 55,40 | 55,40 | -1,07% | 12,00 |
14.04.2025 | 55,30 | 56,00 | 55,14 | 56,00 | 2,53% | 304,00 |
11.04.2025 | 54,34 | 54,62 | 54,34 | 54,62 | 0,33% | 100,00 |
10.04.2025 | 55,32 | 55,32 | 54,44 | 54,44 | 0,11% | 80,00 |
09.04.2025 | 53,16 | 54,38 | 53,16 | 54,38 | -1,41% | 200,00 |
08.04.2025 | 55,26 | 55,54 | 54,66 | 55,16 | 3,41% | 229,00 |
07.04.2025 | 50,70 | 53,48 | 50,70 | 53,34 | -3,54% | 2.021,00 |
04.04.2025 | 56,58 | 57,74 | 55,30 | 55,30 | -2,81% | 1.080,00 |
03.04.2025 | 54,92 | 56,90 | 54,56 | 56,90 | 0,32% | 720,00 |
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 | -0,03% | 378,00 |
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 |