62,530€
-1,47%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,61 | 63,61 | 60,95 | 62,59 | -1,37% | 871,00 |
| 06.03.2026 | 63,53 | 63,92 | 62,31 | 63,46 | -0,28% | 212,00 |
| 05.03.2026 | 64,65 | 65,17 | 63,32 | 63,64 | -1,99% | 78,00 |
| 04.03.2026 | 65,43 | 66,22 | 64,27 | 64,93 | -1,17% | - |
| 03.03.2026 | 67,28 | 67,28 | 65,56 | 65,70 | -2,44% | - |
| 02.03.2026 | 68,11 | 68,56 | 65,01 | 67,34 | -1,78% | 30,00 |
| 27.02.2026 | 67,29 | 68,90 | 67,13 | 68,56 | 1,90% | 216,00 |
| 26.02.2026 | 66,50 | 67,48 | 65,41 | 67,28 | 1,04% | 458,00 |
| 25.02.2026 | 68,46 | 68,54 | 66,47 | 66,59 | -2,75% | 500,00 |
| 24.02.2026 | 67,60 | 68,50 | 67,58 | 68,47 | 1,11% | 35,00 |
| 23.02.2026 | 66,60 | 67,77 | 65,86 | 67,72 | 1,24% | 142,00 |
| 20.02.2026 | 67,00 | 67,09 | 66,29 | 66,89 | 0,21% | - |
| 19.02.2026 | 66,89 | 67,25 | 65,87 | 66,75 | -0,19% | 21,00 |
| 18.02.2026 | 67,01 | 67,57 | 66,26 | 66,88 | -0,07% | - |
| 17.02.2026 | 67,12 | 67,69 | 66,54 | 66,93 | -0,28% | 20,00 |
| 16.02.2026 | 67,57 | 67,73 | 66,18 | 67,12 | -0,71% | 197,00 |
| 13.02.2026 | 67,39 | 68,69 | 66,59 | 67,60 | 0,06% | 1.144,00 |
| 12.02.2026 | 65,06 | 68,66 | 64,60 | 67,56 | 4,00% | 1.214,00 |
| 11.02.2026 | 63,77 | 64,96 | 63,04 | 64,96 | 1,88% | 1,00 |
| 10.02.2026 | 63,61 | 63,83 | 62,29 | 63,76 | 0,44% | 879,00 |
| 09.02.2026 | 64,25 | 64,25 | 63,32 | 63,48 | -0,77% | 50,00 |
| 06.02.2026 | 63,53 | 64,58 | 63,24 | 63,97 | 0,24% | 875,00 |
| 05.02.2026 | 63,22 | 64,03 | 62,71 | 63,82 | 0,66% | 1.117,00 |
| 04.02.2026 | 62,13 | 63,71 | 61,68 | 63,40 | 1,99% | 14,00 |
| 03.02.2026 | 61,41 | 62,33 | 60,97 | 62,16 | 1,50% | 1.483,00 |
| 02.02.2026 | 60,01 | 61,87 | 58,00 | 61,24 | 1,78% | 1.134,00 |
| 30.01.2026 | 59,51 | 60,23 | 59,18 | 60,17 | 1,16% | 337,00 |
| 29.01.2026 | 58,23 | 59,91 | 58,23 | 59,48 | 1,99% | 35,00 |
| 28.01.2026 | 58,46 | 59,18 | 58,01 | 58,32 | -0,46% | 299,00 |
| 27.01.2026 | 58,49 | 58,74 | 58,23 | 58,59 | -0,09% | 25,00 |
| 26.01.2026 | 59,03 | 59,45 | 58,59 | 58,64 | -0,41% | 6,00 |
| 23.01.2026 | 59,18 | 59,29 | 58,74 | 58,88 | -0,47% | - |
| 22.01.2026 | 59,24 | 59,50 | 58,80 | 59,16 | 0,78% | - |
| 21.01.2026 | 58,69 | 59,32 | 58,55 | 58,70 | 0,38% | 4,00 |
| 20.01.2026 | 58,60 | 58,95 | 58,03 | 58,48 | -0,19% | 763,00 |
| 19.01.2026 | 58,60 | 59,45 | 58,16 | 58,59 | -0,61% | 719,00 |
| 16.01.2026 | 59,07 | 59,83 | 58,78 | 58,95 | -0,29% | 70,00 |
| 15.01.2026 | 58,85 | 59,94 | 58,84 | 59,12 | 0,54% | 495,00 |
| 14.01.2026 | 58,01 | 59,20 | 57,99 | 58,80 | 1,45% | 350,00 |
| 13.01.2026 | 57,13 | 58,09 | 56,85 | 57,96 | 1,65% | 2,00 |
| 12.01.2026 | 56,61 | 57,14 | 55,85 | 57,02 | 0,88% | 33,00 |
| 09.01.2026 | 55,49 | 56,70 | 55,43 | 56,52 | 2,08% | 880,00 |
| 08.01.2026 | 54,06 | 56,57 | 53,91 | 55,37 | 2,08% | 204,00 |
| 07.01.2026 | 54,44 | 55,57 | 54,13 | 54,24 | -0,88% | - |
| 06.01.2026 | 53,98 | 54,99 | 53,33 | 54,72 | 1,46% | - |
| 05.01.2026 | 54,49 | 54,73 | 53,41 | 53,93 | -1,08% | 39,00 |
| 02.01.2026 | 54,82 | 54,88 | 53,84 | 54,52 | -0,33% | 2,00 |
| 30.12.2025 | 54,66 | 54,75 | 54,39 | 54,70 | 0,04% | - |
| 29.12.2025 | 54,21 | 55,13 | 53,87 | 54,68 | 0,98% | 372,00 |
| 23.12.2025 | 53,88 | 54,50 | 53,83 | 54,15 | 0,56% | 50,00 |
| 22.12.2025 | 55,09 | 55,24 | 53,65 | 53,85 | -2,37% | 264,00 |
| 19.12.2025 | 55,04 | 55,67 | 54,96 | 55,16 | 0,31% | 370,00 |
| 18.12.2025 | 55,55 | 56,15 | 54,64 | 54,99 | -0,88% | 985,00 |
| 17.12.2025 | 54,88 | 55,77 | 54,46 | 55,48 | 1,28% | - |
| 16.12.2025 | 55,11 | 55,41 | 54,35 | 54,78 | -0,80% | 930,00 |
| 15.12.2025 | 54,42 | 55,61 | 54,24 | 55,22 | 2,01% | 305,00 |
| 12.12.2025 | 54,02 | 54,49 | 53,12 | 54,13 | 0,52% | - |
| 11.12.2025 | 53,19 | 54,15 | 52,74 | 53,85 | 1,60% | 267,00 |
| 10.12.2025 | 52,00 | 53,11 | 51,72 | 53,00 | 1,44% | - |
| 09.12.2025 | 51,97 | 52,59 | 50,52 | 52,25 | 0,60% | 6,00 |
| 08.12.2025 | 52,59 | 52,76 | 51,59 | 51,94 | -1,07% | 336,00 |
| 05.12.2025 | 52,48 | 52,94 | 52,22 | 52,50 | 0,19% | 1,00 |
| 04.12.2025 | 52,99 | 53,15 | 52,38 | 52,40 | -1,06% | 101,00 |
| 03.12.2025 | 53,11 | 53,98 | 52,84 | 52,96 | 0,19% | - |
| 02.12.2025 | 53,66 | 53,88 | 52,79 | 52,86 | -1,53% | 205,00 |
| 01.12.2025 | 52,81 | 53,80 | 52,57 | 53,68 | 1,69% | 263,00 |
| 28.11.2025 | 53,70 | 53,75 | 52,79 | 52,79 | -2,08% | 52,00 |
| 27.11.2025 | 53,57 | 54,08 | 53,47 | 53,91 | 0,60% | - |
| 26.11.2025 | 54,39 | 54,56 | 53,25 | 53,59 | -1,54% | 1.229,00 |
| 25.11.2025 | 54,06 | 54,71 | 54,01 | 54,43 | 0,74% | 850,00 |
| 24.11.2025 | 54,20 | 54,59 | 53,68 | 54,03 | -0,55% | 19,00 |
| 21.11.2025 | 52,81 | 54,67 | 52,51 | 54,33 | 3,19% | 1.262,00 |
| 20.11.2025 | 52,93 | 53,25 | 52,43 | 52,65 | -0,59% | 1.077,00 |
| 19.11.2025 | 52,73 | 53,29 | 52,67 | 52,96 | -0,21% | 242,00 |
| 18.11.2025 | 53,46 | 53,99 | 52,61 | 53,07 | -1,08% | 150,00 |
| 17.11.2025 | 54,90 | 55,17 | 53,63 | 53,65 | -1,81% | 1.560,00 |
| 14.11.2025 | 55,49 | 55,69 | 54,53 | 54,64 | -1,87% | 193,00 |
| 13.11.2025 | 55,75 | 56,15 | 55,33 | 55,68 | -0,59% | 950,00 |
| 12.11.2025 | 55,99 | 56,32 | 55,48 | 56,01 | 0,00% | 3.478,00 |
| 11.11.2025 | 54,81 | 56,30 | 54,35 | 56,01 | 2,56% | - |
| 10.11.2025 | 54,69 | 55,32 | 54,18 | 54,61 | -0,04% | 50,00 |
| 07.11.2025 | 54,42 | 54,80 | 53,84 | 54,63 | 0,09% | 353,00 |
| 06.11.2025 | 54,73 | 54,89 | 54,07 | 54,58 | -0,38% | 120,00 |
| 05.11.2025 | 54,01 | 54,86 | 53,81 | 54,79 | 1,59% | 3,00 |
| 04.11.2025 | 53,23 | 54,18 | 52,43 | 53,93 | 1,54% | 174,00 |
| 03.11.2025 | 53,01 | 53,49 | 52,32 | 53,11 | 0,21% | 628,00 |
| 31.10.2025 | 51,98 | 53,24 | 51,87 | 53,00 | 1,63% | 452,00 |
| 30.10.2025 | 53,34 | 55,23 | 51,56 | 52,15 | -2,03% | 3.248,00 |
| 29.10.2025 | 53,04 | 53,49 | 52,78 | 53,23 | 0,15% | 1.336,00 |
| 28.10.2025 | 52,70 | 53,29 | 52,37 | 53,15 | 0,74% | 3.135,00 |
| 27.10.2025 | 52,63 | 53,03 | 52,33 | 52,76 | 0,34% | 1.187,00 |
| 24.10.2025 | 53,11 | 53,28 | 52,49 | 52,58 | -1,05% | - |
| 23.10.2025 | 53,20 | 53,50 | 52,65 | 53,14 | -0,13% | - |
| 22.10.2025 | 53,26 | 53,62 | 52,88 | 53,21 | -0,02% | 18,00 |
| 21.10.2025 | 53,14 | 53,43 | 52,85 | 53,22 | 0,15% | 501,00 |
| 20.10.2025 | 53,20 | 53,72 | 52,64 | 53,14 | 0,09% | 1.048,00 |
| 17.10.2025 | 52,58 | 53,43 | 51,85 | 53,09 | 0,59% | 759,00 |
| 16.10.2025 | 51,82 | 52,95 | 51,67 | 52,78 | 1,99% | 600,00 |
| 15.10.2025 | 51,86 | 52,25 | 51,74 | 51,75 | 0,15% | 1.800,00 |
| 14.10.2025 | 51,22 | 51,99 | 50,65 | 51,67 | 0,54% | 1.295,00 |