58,540€
-1,16%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |