56,620€
-0,60%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 56,97 | 57,87 | 56,73 | 57,11 | 0,26% | 217,00 |
| 01.04.2025 | 56,62 | 57,45 | 56,51 | 56,96 | 0,60% | 135,00 |
| 31.03.2025 | 57,11 | 57,21 | 56,54 | 56,62 | -1,20% | 135,00 |
| 28.03.2025 | 57,72 | 58,07 | 56,92 | 57,31 | -0,38% | 93,00 |
| 27.03.2025 | 57,35 | 57,56 | 57,01 | 57,53 | 0,14% | - |
| 26.03.2025 | 57,07 | 57,52 | 56,72 | 57,45 | 0,68% | 100,00 |
| 25.03.2025 | 56,99 | 57,53 | 56,73 | 57,06 | 0,21% | 5,00 |
| 24.03.2025 | 58,06 | 58,47 | 56,76 | 56,94 | -1,93% | 149,00 |
| 21.03.2025 | 57,98 | 58,79 | 57,68 | 58,06 | -0,02% | 105,00 |
| 20.03.2025 | 58,04 | 58,22 | 57,55 | 58,07 | 0,07% | 3,00 |
| 19.03.2025 | 58,12 | 58,27 | 57,78 | 58,03 | -0,09% | - |
| 18.03.2025 | 58,03 | 58,29 | 57,79 | 58,08 | 0,09% | 313,00 |
| 17.03.2025 | 57,22 | 58,25 | 57,01 | 58,03 | 1,24% | 1.772,00 |
| 14.03.2025 | 56,65 | 57,50 | 56,18 | 57,32 | 1,58% | 362,00 |
| 13.03.2025 | 57,17 | 57,42 | 56,41 | 56,43 | -1,67% | 330,00 |
| 12.03.2025 | 57,34 | 58,52 | 56,87 | 57,39 | 0,37% | 92,00 |
| 11.03.2025 | 57,62 | 58,78 | 56,40 | 57,18 | -0,61% | 59,00 |
| 10.03.2025 | 57,99 | 58,85 | 57,03 | 57,53 | -0,79% | 120,00 |
| 07.03.2025 | 57,71 | 58,34 | 57,42 | 57,99 | 0,35% | 2,00 |
| 06.03.2025 | 57,58 | 57,91 | 56,95 | 57,79 | 0,36% | 105,00 |
| 05.03.2025 | 57,92 | 58,43 | 57,38 | 57,58 | -0,52% | 374,00 |
| 04.03.2025 | 57,95 | 58,78 | 57,36 | 57,88 | -0,16% | 787,00 |
| 03.03.2025 | 58,01 | 58,55 | 57,51 | 57,97 | 0,28% | 574,00 |
| 28.02.2025 | 57,05 | 57,91 | 56,83 | 57,81 | 1,05% | 1.330,00 |
| 27.02.2025 | 56,08 | 57,77 | 55,61 | 57,21 | 2,01% | 1.188,00 |
| 26.02.2025 | 52,26 | 57,45 | 52,26 | 56,08 | 7,47% | 3.598,00 |
| 25.02.2025 | 52,24 | 52,63 | 51,81 | 52,18 | 0,06% | 213,00 |
| 24.02.2025 | 52,06 | 52,21 | 51,58 | 52,15 | 0,93% | 875,00 |
| 21.02.2025 | 50,73 | 51,89 | 50,59 | 51,67 | 1,89% | 747,00 |
| 20.02.2025 | 50,78 | 51,02 | 50,45 | 50,71 | -0,14% | 90,00 |
| 19.02.2025 | 50,86 | 51,04 | 50,40 | 50,78 | -0,14% | 373,00 |
| 18.02.2025 | 50,75 | 50,93 | 50,45 | 50,85 | 0,20% | 63,00 |
| 17.02.2025 | 50,66 | 50,82 | 50,16 | 50,75 | 0,14% | 520,00 |
| 14.02.2025 | 50,91 | 51,16 | 50,65 | 50,68 | -0,53% | 536,00 |
| 13.02.2025 | 50,35 | 51,67 | 50,22 | 50,95 | 1,27% | 368,00 |
| 12.02.2025 | 49,22 | 51,13 | 49,19 | 50,31 | 2,30% | 2.242,00 |
| 11.02.2025 | 48,90 | 49,19 | 48,79 | 49,18 | 0,57% | 260,00 |
| 10.02.2025 | 49,11 | 49,24 | 48,66 | 48,90 | -0,10% | 418,00 |
| 07.02.2025 | 48,55 | 49,21 | 48,52 | 48,95 | 0,84% | 110,00 |
| 06.02.2025 | 47,35 | 48,80 | 47,35 | 48,54 | 2,51% | 522,00 |
| 05.02.2025 | 47,01 | 47,38 | 46,67 | 47,35 | 0,72% | 540,00 |
| 04.02.2025 | 47,37 | 47,61 | 46,93 | 47,01 | -0,76% | - |
| 03.02.2025 | 46,93 | 47,72 | 46,40 | 47,37 | -0,08% | 623,00 |
| 31.01.2025 | 47,82 | 48,21 | 47,33 | 47,41 | -0,84% | 71,00 |
| 30.01.2025 | 47,28 | 47,99 | 47,08 | 47,81 | 1,22% | 415,00 |
| 29.01.2025 | 47,28 | 47,61 | 46,80 | 47,24 | 0,07% | 969,00 |
| 28.01.2025 | 47,54 | 48,16 | 47,13 | 47,20 | -0,78% | 454,00 |
| 27.01.2025 | 46,47 | 47,72 | 45,93 | 47,57 | 1,78% | 677,00 |
| 24.01.2025 | 46,47 | 46,88 | 46,30 | 46,74 | 0,66% | 1.437,00 |
| 23.01.2025 | 45,92 | 46,46 | 45,90 | 46,44 | 1,13% | - |
| 22.01.2025 | 46,53 | 46,69 | 45,89 | 45,92 | -1,29% | 32,00 |
| 21.01.2025 | 47,08 | 47,21 | 46,32 | 46,52 | -1,17% | 1.261,00 |
| 20.01.2025 | 46,88 | 47,32 | 46,75 | 47,07 | 0,34% | 348,00 |
| 17.01.2025 | 45,82 | 46,91 | 45,69 | 46,91 | 2,33% | 420,00 |
| 16.01.2025 | 45,30 | 45,90 | 45,05 | 45,84 | 1,17% | 410,00 |
| 15.01.2025 | 45,33 | 45,66 | 45,06 | 45,31 | -0,08% | 207,00 |
| 14.01.2025 | 45,50 | 46,30 | 45,09 | 45,34 | -0,20% | 247,00 |
| 13.01.2025 | 45,18 | 45,76 | 44,90 | 45,43 | 0,74% | 730,00 |
| 10.01.2025 | 47,62 | 47,79 | 45,08 | 45,10 | -5,30% | 1.344,00 |
| 09.01.2025 | 47,56 | 47,97 | 47,31 | 47,62 | 0,14% | 150,00 |
| 08.01.2025 | 47,65 | 47,84 | 47,26 | 47,56 | -0,08% | 629,00 |
| 07.01.2025 | 47,58 | 48,09 | 47,47 | 47,60 | 0,04% | 202,00 |
| 06.01.2025 | 47,77 | 48,00 | 46,66 | 47,58 | -0,04% | 673,00 |
| 03.01.2025 | 48,78 | 48,98 | 47,23 | 47,60 | -2,42% | 390,00 |
| 02.01.2025 | 48,28 | 48,94 | 48,07 | 48,78 | 1,00% | 200,00 |
| 30.12.2024 | 48,37 | 48,50 | 48,25 | 48,29 | -0,35% | 250,00 |
| 27.12.2024 | 48,69 | 48,71 | 47,98 | 48,46 | -0,42% | 1.251,00 |
| 23.12.2024 | 48,31 | 48,69 | 47,85 | 48,67 | 0,87% | 37,00 |
| 20.12.2024 | 48,34 | 48,39 | 47,83 | 48,25 | -0,20% | 745,00 |
| 19.12.2024 | 48,70 | 48,70 | 47,73 | 48,34 | -0,73% | 189,00 |
| 18.12.2024 | 49,56 | 49,63 | 48,60 | 48,70 | -1,75% | 341,00 |
| 17.12.2024 | 50,09 | 50,37 | 49,53 | 49,56 | -1,06% | 465,00 |
| 16.12.2024 | 50,93 | 50,95 | 50,08 | 50,09 | -1,57% | 15,00 |
| 13.12.2024 | 51,12 | 51,53 | 50,89 | 50,89 | -0,45% | 70,00 |
| 12.12.2024 | 50,14 | 51,29 | 50,02 | 51,12 | 1,95% | 1.164,00 |
| 11.12.2024 | 50,26 | 50,73 | 50,10 | 50,14 | -0,24% | 423,00 |
| 10.12.2024 | 50,01 | 50,85 | 49,98 | 50,26 | 0,45% | 415,00 |
| 09.12.2024 | 50,11 | 51,03 | 50,04 | 50,04 | -0,10% | 334,00 |
| 06.12.2024 | 50,43 | 50,85 | 50,09 | 50,09 | -0,68% | 70,00 |
| 05.12.2024 | 50,67 | 50,81 | 50,35 | 50,43 | -0,47% | 50,00 |
| 04.12.2024 | 51,14 | 51,27 | 50,51 | 50,67 | -0,98% | 540,00 |
| 03.12.2024 | 51,64 | 51,69 | 51,10 | 51,17 | -0,91% | 172,00 |
| 02.12.2024 | 50,78 | 51,68 | 50,53 | 51,64 | 1,49% | 439,00 |
| 29.11.2024 | 51,11 | 51,24 | 50,29 | 50,88 | -0,39% | 512,00 |
| 28.11.2024 | 51,36 | 51,91 | 50,91 | 51,08 | -0,51% | 230,00 |
| 27.11.2024 | 51,40 | 51,85 | 51,23 | 51,34 | -0,12% | - |
| 26.11.2024 | 52,58 | 52,58 | 51,11 | 51,40 | -2,19% | 222,00 |
| 25.11.2024 | 52,56 | 53,11 | 52,43 | 52,55 | -0,02% | 195,00 |
| 22.11.2024 | 52,26 | 52,62 | 51,93 | 52,56 | 0,57% | 60,00 |
| 21.11.2024 | 52,45 | 52,45 | 51,85 | 52,26 | -0,36% | 104,00 |
| 20.11.2024 | 53,04 | 53,57 | 52,01 | 52,45 | -0,96% | 214,00 |
| 19.11.2024 | 53,35 | 53,58 | 52,65 | 52,96 | -0,73% | 52,00 |
| 18.11.2024 | 53,41 | 53,57 | 53,05 | 53,35 | -0,11% | 100,00 |
| 15.11.2024 | 53,68 | 53,81 | 53,16 | 53,41 | -0,61% | 200,00 |
| 14.11.2024 | 52,77 | 54,09 | 52,59 | 53,74 | 1,84% | 226,00 |
| 13.11.2024 | 52,95 | 52,95 | 52,29 | 52,77 | -0,34% | 250,00 |
| 12.11.2024 | 53,60 | 53,76 | 52,49 | 52,95 | -1,56% | 128,00 |
| 11.11.2024 | 53,51 | 53,89 | 53,38 | 53,79 | 0,52% | 305,00 |
| 08.11.2024 | 53,68 | 53,76 | 53,23 | 53,51 | -0,32% | 503,00 |
| 07.11.2024 | 53,40 | 53,99 | 53,11 | 53,68 | 0,41% | 1.500,00 |