54,530€
0,20%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 54,40 | 54,64 | 54,07 | 54,49 | 0,13% | 81,00 |
| 21.08.2025 | 54,26 | 54,43 | 53,62 | 54,42 | 0,22% | 28,00 |
| 20.08.2025 | 53,52 | 54,48 | 53,27 | 54,30 | 1,44% | 127,00 |
| 19.08.2025 | 52,76 | 53,61 | 52,71 | 53,53 | 1,46% | 125,00 |
| 18.08.2025 | 52,53 | 53,37 | 52,44 | 52,76 | 0,57% | 34,00 |
| 15.08.2025 | 52,21 | 52,71 | 52,21 | 52,46 | 0,56% | 402,00 |
| 14.08.2025 | 52,30 | 52,47 | 51,59 | 52,17 | -0,40% | 48,00 |
| 13.08.2025 | 52,73 | 52,83 | 52,28 | 52,38 | -0,64% | 88,00 |
| 12.08.2025 | 52,88 | 53,09 | 52,28 | 52,72 | -0,36% | 27,00 |
| 11.08.2025 | 53,29 | 53,40 | 52,69 | 52,91 | -0,71% | 52,00 |
| 08.08.2025 | 52,58 | 53,33 | 52,55 | 53,29 | 1,35% | 154,00 |
| 07.08.2025 | 51,82 | 52,77 | 51,75 | 52,58 | 1,47% | 125,00 |
| 06.08.2025 | 51,77 | 52,01 | 51,18 | 51,82 | 0,33% | 1,00 |
| 05.08.2025 | 50,47 | 52,05 | 50,17 | 51,65 | 2,32% | 106,00 |
| 04.08.2025 | 49,52 | 50,59 | 49,23 | 50,48 | 1,95% | 1.190,00 |
| 01.08.2025 | 50,64 | 52,12 | 49,36 | 49,52 | -2,22% | 2.135,00 |
| 31.07.2025 | 58,25 | 58,49 | 50,59 | 50,64 | -12,93% | 1.684,00 |
| 30.07.2025 | 58,05 | 58,58 | 57,83 | 58,16 | 0,29% | 700,00 |
| 29.07.2025 | 57,34 | 58,00 | 57,30 | 57,99 | 1,26% | 15,00 |
| 28.07.2025 | 59,70 | 60,07 | 57,16 | 57,27 | -4,12% | 453,00 |
| 25.07.2025 | 59,62 | 60,03 | 59,27 | 59,73 | 0,10% | 200,00 |
| 24.07.2025 | 59,84 | 60,11 | 59,31 | 59,67 | -0,28% | 252,00 |
| 23.07.2025 | 59,26 | 59,91 | 59,02 | 59,84 | 1,34% | 312,00 |
| 22.07.2025 | 58,44 | 59,10 | 58,34 | 59,05 | 1,03% | 63,00 |
| 21.07.2025 | 58,54 | 58,76 | 58,28 | 58,45 | -0,17% | 26,00 |
| 18.07.2025 | 58,66 | 58,77 | 58,26 | 58,55 | -0,07% | 3,00 |
| 17.07.2025 | 58,12 | 58,60 | 57,79 | 58,59 | 0,79% | 86,00 |
| 16.07.2025 | 57,97 | 58,18 | 57,22 | 58,13 | 0,33% | 5,00 |
| 15.07.2025 | 58,22 | 58,35 | 57,61 | 57,94 | -0,45% | 103,00 |
| 14.07.2025 | 57,47 | 58,23 | 57,01 | 58,20 | 0,74% | - |
| 11.07.2025 | 57,96 | 58,17 | 57,58 | 57,77 | -0,33% | 2,00 |
| 10.07.2025 | 57,65 | 58,16 | 57,26 | 57,96 | 0,42% | - |
| 09.07.2025 | 57,92 | 58,42 | 57,51 | 57,72 | -0,40% | 100,00 |
| 08.07.2025 | 58,61 | 58,86 | 57,65 | 57,95 | -0,94% | 251,00 |
| 07.07.2025 | 58,92 | 59,25 | 58,43 | 58,50 | -0,71% | - |
| 04.07.2025 | 58,50 | 59,13 | 58,12 | 58,92 | 0,65% | 797,00 |
| 03.07.2025 | 58,79 | 59,06 | 58,54 | 58,54 | -0,39% | 116,00 |
| 02.07.2025 | 58,92 | 59,57 | 58,46 | 58,77 | -0,32% | 4,00 |
| 01.07.2025 | 58,44 | 59,32 | 58,39 | 58,96 | 0,89% | - |
| 30.06.2025 | 58,60 | 59,59 | 0,00 | 58,44 | -0,20% | 100,00 |
| 27.06.2025 | 59,25 | 59,64 | 58,34 | 58,56 | -1,13% | - |
| 26.06.2025 | 58,99 | 59,32 | 58,92 | 59,23 | 0,41% | - |
| 25.06.2025 | 60,38 | 60,89 | 58,80 | 58,99 | -2,30% | - |
| 24.06.2025 | 62,19 | 62,42 | 60,18 | 60,38 | -2,04% | 1.551,00 |
| 23.06.2025 | 61,75 | 62,07 | 61,22 | 61,64 | -0,36% | 825,00 |
| 20.06.2025 | 61,57 | 62,37 | 61,52 | 61,86 | 0,47% | 103,00 |
| 19.06.2025 | 61,82 | 61,82 | 61,30 | 61,57 | -0,47% | 4,00 |
| 18.06.2025 | 61,38 | 62,04 | 61,10 | 61,86 | 0,77% | 404,00 |
| 17.06.2025 | 61,54 | 62,50 | 61,15 | 61,39 | -0,47% | 40,00 |
| 16.06.2025 | 61,62 | 62,17 | 61,56 | 61,68 | 0,10% | 55,00 |
| 13.06.2025 | 61,46 | 62,14 | 60,74 | 61,62 | -0,61% | 431,00 |
| 12.06.2025 | 61,81 | 62,23 | 61,55 | 62,00 | 0,15% | - |
| 11.06.2025 | 61,58 | 62,00 | 61,43 | 61,91 | 0,50% | 181,00 |
| 10.06.2025 | 62,16 | 62,49 | 60,21 | 61,60 | -1,00% | 502,00 |
| 09.06.2025 | 62,31 | 62,61 | 61,89 | 62,22 | -0,14% | - |
| 06.06.2025 | 62,04 | 62,40 | 61,91 | 62,31 | 0,40% | - |
| 05.06.2025 | 62,60 | 62,96 | 62,00 | 62,06 | -0,89% | - |
| 04.06.2025 | 62,25 | 63,03 | 62,06 | 62,62 | 0,63% | - |
| 03.06.2025 | 62,24 | 62,38 | 61,85 | 62,23 | -0,18% | - |
| 02.06.2025 | 62,27 | 62,36 | 61,59 | 62,34 | 0,05% | 160,00 |
| 30.05.2025 | 62,10 | 62,48 | 61,75 | 62,31 | 0,34% | - |
| 29.05.2025 | 61,86 | 62,65 | 61,66 | 62,10 | 0,36% | 257,00 |
| 28.05.2025 | 61,97 | 62,29 | 61,70 | 61,88 | -0,18% | - |
| 27.05.2025 | 61,46 | 62,25 | 61,37 | 61,99 | 0,76% | 128,00 |
| 26.05.2025 | 61,06 | 62,05 | 61,06 | 61,52 | 1,02% | 10,00 |
| 23.05.2025 | 60,68 | 61,17 | 60,01 | 60,90 | 0,10% | 19,00 |
| 22.05.2025 | 60,88 | 61,21 | 60,47 | 60,84 | -0,38% | 450,00 |
| 21.05.2025 | 60,76 | 61,10 | 60,43 | 61,07 | 0,53% | 30,00 |
| 20.05.2025 | 60,87 | 61,09 | 60,48 | 60,75 | -0,20% | 78,00 |
| 19.05.2025 | 60,35 | 60,91 | 59,82 | 60,87 | 0,86% | 78,00 |
| 16.05.2025 | 60,23 | 60,74 | 60,01 | 60,35 | 0,20% | - |
| 15.05.2025 | 59,48 | 60,29 | 59,11 | 60,23 | 1,26% | 38,00 |
| 14.05.2025 | 59,13 | 59,54 | 58,79 | 59,48 | 0,59% | 25,00 |
| 13.05.2025 | 59,06 | 59,54 | 58,51 | 59,13 | -0,19% | 17,00 |
| 12.05.2025 | 60,08 | 60,92 | 59,21 | 59,24 | -0,75% | 569,00 |
| 09.05.2025 | 59,76 | 60,15 | 59,39 | 59,69 | -0,12% | - |
| 08.05.2025 | 57,66 | 60,17 | 57,66 | 59,76 | 3,07% | 150,00 |
| 07.05.2025 | 58,01 | 58,30 | 57,31 | 57,98 | -0,05% | - |
| 06.05.2025 | 58,31 | 58,51 | 57,19 | 58,01 | -0,55% | - |
| 05.05.2025 | 58,40 | 58,64 | 57,97 | 58,33 | -0,12% | - |
| 02.05.2025 | 58,13 | 58,62 | 57,80 | 58,40 | 0,92% | 376,00 |
| 30.04.2025 | 57,08 | 58,04 | 56,96 | 57,87 | 1,46% | - |
| 29.04.2025 | 57,08 | 57,72 | 56,63 | 57,04 | -0,07% | - |
| 28.04.2025 | 57,27 | 57,87 | 56,98 | 57,08 | -0,42% | 36,00 |
| 25.04.2025 | 57,95 | 58,05 | 57,06 | 57,32 | -1,07% | - |
| 24.04.2025 | 58,53 | 58,53 | 57,81 | 57,94 | -1,01% | - |
| 23.04.2025 | 58,61 | 59,04 | 57,68 | 58,53 | -0,10% | - |
| 22.04.2025 | 57,47 | 58,69 | 57,24 | 58,59 | 1,67% | 203,00 |
| 17.04.2025 | 56,90 | 57,99 | 56,88 | 57,63 | 1,28% | - |
| 16.04.2025 | 56,00 | 57,57 | 55,06 | 56,90 | 1,34% | 173,00 |
| 15.04.2025 | 55,95 | 56,24 | 55,30 | 56,15 | 0,43% | - |
| 14.04.2025 | 55,02 | 55,93 | 54,86 | 55,91 | 1,67% | - |
| 11.04.2025 | 54,46 | 55,38 | 53,85 | 54,99 | 0,95% | - |
| 10.04.2025 | 55,61 | 55,66 | 53,44 | 54,47 | -2,10% | 40,00 |
| 09.04.2025 | 53,18 | 55,68 | 52,64 | 55,64 | 4,43% | 66,00 |
| 08.04.2025 | 54,36 | 55,52 | 52,93 | 53,28 | -2,04% | - |
| 07.04.2025 | 54,59 | 55,68 | 50,70 | 54,39 | -2,02% | 1.149,00 |
| 04.04.2025 | 56,96 | 57,99 | 55,20 | 55,51 | -2,55% | 430,00 |
| 03.04.2025 | 56,45 | 57,55 | 55,10 | 56,96 | -0,26% | 365,00 |
| 02.04.2025 | 56,97 | 57,87 | 56,73 | 57,11 | 0,26% | 217,00 |