71,850€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 72,57 | 72,88 | 71,54 | 71,86 | -0,42% | 150,00 |
| 30.06.2026 | 72,60 | 73,00 | 72,16 | 72,16 | -2,22% | 90,00 |
| 29.06.2026 | 74,54 | 74,54 | 73,64 | 73,80 | -0,89% | 330,00 |
| 26.06.2026 | 72,74 | 74,46 | 72,74 | 74,46 | 0,70% | 1.500,00 |
| 25.06.2026 | 74,36 | 74,36 | 73,44 | 73,94 | -0,08% | 612,00 |
| 24.06.2026 | 72,34 | 74,00 | 72,34 | 74,00 | 2,07% | 1.151,00 |
| 23.06.2026 | 70,16 | 72,50 | 70,16 | 72,50 | 3,01% | 157,00 |
| 22.06.2026 | 69,48 | 70,38 | 69,48 | 70,38 | 0,40% | 171,00 |
| 19.06.2026 | 70,12 | 70,76 | 69,92 | 70,10 | -0,99% | 31,00 |
| 18.06.2026 | 70,22 | 70,80 | 69,88 | 70,80 | -0,98% | 136,00 |
| 17.06.2026 | 70,88 | 71,50 | 70,88 | 71,50 | 0,51% | 150,00 |
| 16.06.2026 | 70,14 | 71,14 | 70,14 | 71,14 | 1,05% | 2.255,00 |
| 15.06.2026 | 72,46 | 72,46 | 70,40 | 70,40 | -1,01% | 150,00 |
| 12.06.2026 | 70,70 | 71,40 | 70,70 | 71,12 | -0,50% | 176,00 |
| 11.06.2026 | 70,30 | 71,48 | 70,30 | 71,48 | 1,97% | 2.331,00 |
| 10.06.2026 | 69,50 | 70,10 | 69,50 | 70,10 | 0,78% | 71,00 |
| 09.06.2026 | 68,06 | 69,56 | 68,06 | 69,56 | 2,51% | 90,00 |
| 08.06.2026 | 66,82 | 67,86 | 66,82 | 67,86 | 0,06% | - |
| 05.06.2026 | 67,50 | 67,82 | 67,50 | 67,82 | -0,76% | 65,00 |
| 04.06.2026 | 68,32 | 68,54 | 68,32 | 68,34 | -0,52% | 51,00 |
| 03.06.2026 | 69,88 | 69,88 | 68,70 | 68,70 | -0,61% | 50,00 |
| 02.06.2026 | 68,94 | 69,86 | 68,94 | 69,12 | -0,23% | 181,00 |
| 01.06.2026 | 69,16 | 69,28 | 68,48 | 69,28 | 0,90% | 688,00 |
| 29.05.2026 | 70,18 | 70,18 | 68,66 | 68,66 | -3,76% | 150,00 |
| 28.05.2026 | 71,52 | 71,52 | 71,34 | 71,34 | -1,38% | 202,00 |
| 27.05.2026 | 70,48 | 72,40 | 70,48 | 72,34 | 0,92% | 128,00 |
| 26.05.2026 | 72,30 | 72,30 | 71,68 | 71,68 | -0,33% | 1.114,00 |
| 25.05.2026 | 71,92 | 71,92 | 71,92 | 71,92 | 0,20% | - |
| 22.05.2026 | 71,32 | 72,12 | 71,32 | 71,78 | 0,20% | 625,00 |
| 21.05.2026 | 70,26 | 71,64 | 70,26 | 71,64 | 0,45% | 918,00 |
| 20.05.2026 | 69,84 | 71,32 | 69,84 | 71,32 | 1,51% | 841,00 |
| 19.05.2026 | 69,48 | 70,30 | 69,48 | 70,26 | 0,37% | 173,00 |
| 18.05.2026 | 68,54 | 70,08 | 68,54 | 70,00 | 1,10% | 306,00 |
| 15.05.2026 | 69,24 | 69,24 | 69,24 | 69,24 | 0,29% | - |
| 14.05.2026 | 68,12 | 69,04 | 68,12 | 69,04 | 1,32% | 20,00 |
| 13.05.2026 | 67,90 | 68,14 | 67,76 | 68,14 | 1,04% | 382,00 |
| 12.05.2026 | 67,42 | 67,50 | 67,42 | 67,44 | -0,82% | 810,00 |
| 11.05.2026 | 67,60 | 68,00 | 67,60 | 68,00 | 0,77% | 5,00 |
| 08.05.2026 | 67,52 | 67,52 | 67,48 | 67,48 | -2,32% | 14,00 |
| 07.05.2026 | 68,92 | 69,08 | 68,92 | 69,08 | -1,60% | 120,00 |
| 06.05.2026 | 68,92 | 70,20 | 68,92 | 70,20 | 1,74% | 761,00 |
| 05.05.2026 | 64,90 | 69,10 | 64,90 | 69,00 | 9,04% | 2.756,00 |
| 04.05.2026 | 64,16 | 64,16 | 63,28 | 63,28 | -1,43% | 20,00 |
| 30.04.2026 | 61,52 | 64,20 | 61,52 | 64,20 | 1,10% | 190,00 |
| 29.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,47% | - |
| 28.04.2026 | 62,80 | 63,20 | 62,80 | 63,20 | 0,67% | 200,00 |
| 27.04.2026 | 62,04 | 62,78 | 62,04 | 62,78 | 2,05% | 88,00 |
| 24.04.2026 | 61,52 | 61,52 | 61,52 | 61,52 | 0,42% | - |
| 23.04.2026 | 61,26 | 61,26 | 61,26 | 61,26 | -1,98% | - |
| 22.04.2026 | 62,22 | 62,50 | 62,22 | 62,50 | -2,10% | 95,00 |
| 21.04.2026 | 63,84 | 63,84 | 63,84 | 63,84 | -0,25% | - |
| 20.04.2026 | 64,02 | 64,02 | 63,46 | 64,00 | -0,44% | 262,00 |
| 17.04.2026 | 64,06 | 64,28 | 64,06 | 64,28 | 0,63% | 200,00 |
| 16.04.2026 | 63,74 | 63,88 | 63,74 | 63,88 | 0,28% | 100,00 |
| 15.04.2026 | 63,58 | 63,76 | 63,58 | 63,70 | -0,09% | 290,00 |
| 14.04.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 0,03% | - |
| 13.04.2026 | 63,24 | 64,02 | 63,24 | 63,74 | -1,51% | 181,00 |
| 10.04.2026 | 64,14 | 64,72 | 64,00 | 64,72 | 1,67% | 507,00 |
| 09.04.2026 | 62,98 | 63,68 | 62,98 | 63,66 | 0,44% | 504,00 |
| 08.04.2026 | 63,38 | 63,38 | 63,38 | 63,38 | 3,43% | 240,00 |
| 07.04.2026 | 61,28 | 61,28 | 61,28 | 61,28 | -0,87% | - |
| 02.04.2026 | 61,08 | 61,82 | 61,08 | 61,82 | 2,38% | 50,00 |
| 01.04.2026 | 60,30 | 60,38 | 60,30 | 60,38 | 0,27% | 350,00 |
| 31.03.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 1,62% | - |
| 30.03.2026 | 58,64 | 59,30 | 58,64 | 59,26 | 0,44% | 783,00 |
| 27.03.2026 | 59,00 | 59,00 | 58,40 | 59,00 | -0,74% | 579,00 |
| 26.03.2026 | 59,18 | 59,78 | 59,18 | 59,44 | 0,17% | 389,00 |
| 25.03.2026 | 58,74 | 59,34 | 58,74 | 59,34 | 0,99% | 244,00 |
| 24.03.2026 | 58,60 | 58,76 | 58,60 | 58,76 | 1,77% | 1,00 |
| 23.03.2026 | 57,14 | 57,74 | 57,14 | 57,74 | -0,31% | 240,00 |
| 20.03.2026 | 60,12 | 60,22 | 57,92 | 57,92 | -2,66% | 168,00 |
| 19.03.2026 | 60,46 | 60,46 | 59,50 | 59,50 | -6,15% | 873,00 |
| 18.03.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,51% | - |
| 17.03.2026 | 62,96 | 63,46 | 62,96 | 63,08 | -1,35% | 980,00 |
| 16.03.2026 | 63,60 | 63,94 | 63,40 | 63,94 | 0,06% | 55,00 |
| 13.03.2026 | 61,94 | 63,90 | 61,94 | 63,90 | 1,72% | 301,00 |
| 12.03.2026 | 61,84 | 62,82 | 61,84 | 62,82 | -0,19% | 115,00 |
| 11.03.2026 | 62,70 | 62,96 | 62,70 | 62,94 | 0,41% | 630,00 |
| 10.03.2026 | 62,76 | 62,78 | 62,68 | 62,68 | 1,19% | 1.600,00 |
| 09.03.2026 | 61,16 | 61,94 | 60,96 | 61,94 | -1,68% | 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 |