52,660€
-1,13%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 52,66 | 52,66 | 52,40 | 52,40 | -1,61% | - |
| 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 |
| 25.07.2025 | 59,42 | 59,54 | 59,38 | 59,54 | -0,40% | 20,00 |
| 24.07.2025 | 59,60 | 60,02 | 59,56 | 59,78 | 0,64% | 680,00 |
| 23.07.2025 | 59,24 | 59,54 | 59,24 | 59,40 | 1,50% | 600,00 |
| 22.07.2025 | 58,16 | 58,52 | 58,16 | 58,52 | 0,45% | - |
| 21.07.2025 | 58,98 | 58,98 | 58,26 | 58,26 | -0,07% | 118,00 |
| 18.07.2025 | 58,70 | 58,70 | 58,30 | 58,30 | 0,45% | 258,00 |
| 17.07.2025 | 58,02 | 58,12 | 58,02 | 58,04 | 0,59% | 740,00 |
| 16.07.2025 | 57,86 | 57,86 | 57,70 | 57,70 | -0,65% | 164,00 |
| 15.07.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,80% | - |
| 14.07.2025 | 57,00 | 58,06 | 57,00 | 57,62 | -0,76% | 377,00 |
| 11.07.2025 | 57,32 | 58,06 | 57,32 | 58,06 | 0,59% | - |
| 10.07.2025 | 57,68 | 57,74 | 57,46 | 57,72 | 0,00% | 162,00 |
| 09.07.2025 | 57,88 | 58,18 | 57,70 | 57,72 | -0,10% | 300,00 |
| 08.07.2025 | 58,58 | 58,58 | 57,76 | 57,78 | -2,03% | 224,00 |
| 07.07.2025 | 58,98 | 58,98 | 58,98 | 58,98 | 0,20% | - |
| 04.07.2025 | 58,26 | 58,86 | 58,26 | 58,86 | 0,75% | 100,00 |
| 03.07.2025 | 58,92 | 58,92 | 58,42 | 58,42 | -0,88% | 136,00 |
| 02.07.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 1,17% | - |
| 01.07.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -0,92% | - |
| 30.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,51% | 47,00 |
| 27.06.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,24% | - |
| 26.06.2025 | 58,86 | 59,24 | 58,86 | 59,24 | -0,70% | 1.736,00 |
| 25.06.2025 | 60,00 | 60,16 | 59,66 | 59,66 | -2,58% | 415,00 |
| 24.06.2025 | 62,04 | 62,04 | 61,24 | 61,24 | 0,13% | 530,00 |
| 23.06.2025 | 61,44 | 61,44 | 61,16 | 61,16 | -1,35% | 200,00 |
| 20.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 1,31% | 6,00 |
| 19.06.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,58% | 80,00 |
| 18.06.2025 | 61,48 | 61,74 | 61,48 | 61,56 | 0,10% | 1.062,00 |
| 17.06.2025 | 61,54 | 61,54 | 61,32 | 61,50 | -0,61% | 186,00 |
| 16.06.2025 | 61,54 | 61,88 | 61,54 | 61,88 | 0,13% | 124,00 |
| 13.06.2025 | 60,66 | 61,80 | 60,66 | 61,80 | 0,26% | 214,00 |
| 12.06.2025 | 61,58 | 61,92 | 61,58 | 61,64 | -0,29% | 99,00 |
| 11.06.2025 | 61,36 | 62,32 | 61,36 | 61,82 | -0,19% | 200,00 |
| 10.06.2025 | 61,76 | 62,02 | 61,76 | 61,94 | -0,10% | 1.270,00 |
| 09.06.2025 | 62,20 | 62,24 | 61,96 | 62,00 | -0,35% | 1.010,00 |
| 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 |