47,575€
-2,46%
Echtzeit-Aktienkurs ANHEUSER-BUSCH INBEV
Bid:
Ask:
Aktienkurse zur ANHEUSER-BUSCH INBEV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 53,89 | 55,19 | 52,68 | 53,46 | -0,89% | 1.479,00 |
| 05.11.2024 | 53,78 | 54,37 | 53,78 | 53,94 | 0,24% | 102,00 |
| 04.11.2024 | 54,99 | 55,32 | 53,71 | 53,81 | -2,15% | 335,00 |
| 01.11.2024 | 54,82 | 55,51 | 54,73 | 54,99 | 0,27% | 1.200,00 |
| 31.10.2024 | 58,00 | 58,42 | 54,47 | 54,84 | -5,45% | 915,00 |
| 30.10.2024 | 58,98 | 59,05 | 57,98 | 58,00 | -1,86% | 10,00 |
| 29.10.2024 | 59,62 | 59,88 | 59,07 | 59,10 | -0,92% | 1,00 |
| 28.10.2024 | 59,36 | 59,97 | 59,24 | 59,65 | 0,69% | 84,00 |
| 25.10.2024 | 59,52 | 59,75 | 59,19 | 59,24 | -0,54% | - |
| 24.10.2024 | 59,69 | 60,49 | 59,52 | 59,56 | -0,27% | 200,00 |
| 23.10.2024 | 60,07 | 60,31 | 59,48 | 59,72 | -0,53% | 43,00 |
| 22.10.2024 | 60,23 | 60,35 | 59,31 | 60,04 | -0,41% | - |
| 21.10.2024 | 60,77 | 60,77 | 60,05 | 60,29 | -0,79% | - |
| 18.10.2024 | 60,43 | 60,90 | 60,13 | 60,77 | 0,51% | 180,00 |
| 17.10.2024 | 60,06 | 60,85 | 59,88 | 60,46 | 0,67% | 400,00 |
| 16.10.2024 | 60,01 | 60,41 | 59,82 | 60,06 | 0,08% | - |
| 15.10.2024 | 59,90 | 60,97 | 59,73 | 60,01 | 0,18% | 86,00 |
| 14.10.2024 | 59,18 | 59,90 | 58,72 | 59,90 | 1,25% | 88,00 |
| 11.10.2024 | 58,68 | 59,39 | 58,45 | 59,16 | 0,82% | 854,00 |
| 10.10.2024 | 58,79 | 59,03 | 58,54 | 58,68 | -0,19% | 50,00 |
| 09.10.2024 | 58,64 | 59,07 | 58,39 | 58,79 | 0,29% | 40,00 |
| 08.10.2024 | 59,24 | 59,24 | 58,29 | 58,62 | -1,30% | - |
| 07.10.2024 | 60,56 | 60,56 | 59,08 | 59,39 | -1,69% | 2,00 |
| 04.10.2024 | 60,13 | 60,46 | 59,49 | 60,41 | 0,57% | 300,00 |
| 03.10.2024 | 59,89 | 60,41 | 59,58 | 60,07 | 0,25% | - |
| 02.10.2024 | 60,01 | 60,45 | 59,71 | 59,92 | -0,05% | 155,00 |
| 01.10.2024 | 59,60 | 60,99 | 59,58 | 59,95 | 0,62% | 349,00 |
| 30.09.2024 | 59,26 | 59,97 | 59,11 | 59,58 | 0,83% | 11,00 |
| 27.09.2024 | 58,56 | 59,73 | 58,45 | 59,09 | 0,91% | 134,00 |
| 26.09.2024 | 56,88 | 58,66 | 56,88 | 58,56 | 3,17% | 112,00 |
| 25.09.2024 | 57,48 | 57,48 | 56,63 | 56,76 | -1,25% | - |
| 24.09.2024 | 56,71 | 57,77 | 56,71 | 57,48 | 1,39% | - |
| 23.09.2024 | 56,58 | 56,91 | 56,39 | 56,69 | 0,19% | - |
| 20.09.2024 | 57,10 | 57,33 | 56,38 | 56,58 | -0,91% | - |
| 19.09.2024 | 57,12 | 57,69 | 57,06 | 57,10 | -0,07% | 250,00 |
| 18.09.2024 | 57,78 | 58,15 | 57,04 | 57,14 | -1,11% | 2,00 |
| 17.09.2024 | 58,28 | 58,51 | 57,68 | 57,78 | -0,82% | 100,00 |
| 16.09.2024 | 58,73 | 58,79 | 58,03 | 58,26 | -0,80% | - |
| 13.09.2024 | 58,53 | 58,99 | 58,33 | 58,73 | 0,34% | - |
| 12.09.2024 | 58,34 | 58,69 | 57,83 | 58,53 | 0,26% | - |
| 11.09.2024 | 58,13 | 58,73 | 57,76 | 58,38 | 0,48% | - |
| 10.09.2024 | 57,66 | 59,03 | 57,56 | 58,10 | 0,66% | 1.150,00 |
| 09.09.2024 | 56,88 | 57,84 | 56,86 | 57,72 | 1,83% | 425,00 |
| 06.09.2024 | 57,06 | 57,16 | 56,49 | 56,68 | -0,67% | - |
| 05.09.2024 | 56,28 | 57,55 | 56,16 | 57,06 | 1,31% | 51,00 |
| 04.09.2024 | 55,52 | 56,65 | 55,25 | 56,32 | 1,19% | 327,00 |
| 03.09.2024 | 55,10 | 55,95 | 54,97 | 55,66 | 1,02% | 108,00 |
| 02.09.2024 | 55,42 | 55,42 | 54,91 | 55,10 | -0,61% | - |
| 30.08.2024 | 55,63 | 55,77 | 55,01 | 55,44 | -0,23% | - |
| 29.08.2024 | 55,34 | 55,79 | 55,23 | 55,57 | 0,45% | 100,00 |
| 28.08.2024 | 55,33 | 55,47 | 55,09 | 55,32 | -0,02% | 745,00 |
| 27.08.2024 | 54,90 | 55,53 | 54,90 | 55,33 | 0,78% | 6,00 |
| 26.08.2024 | 55,00 | 55,43 | 54,76 | 54,90 | -0,25% | - |
| 23.08.2024 | 54,88 | 55,39 | 54,81 | 55,04 | 0,29% | - |
| 22.08.2024 | 54,56 | 55,09 | 54,39 | 54,88 | 0,59% | - |
| 21.08.2024 | 54,48 | 54,91 | 54,35 | 54,56 | 0,22% | - |
| 20.08.2024 | 54,99 | 55,10 | 54,23 | 54,44 | -0,95% | - |
| 19.08.2024 | 55,03 | 55,16 | 54,73 | 54,96 | -0,13% | - |
| 16.08.2024 | 55,28 | 55,39 | 54,77 | 55,03 | -0,42% | 23,00 |
| 15.08.2024 | 54,72 | 55,42 | 54,69 | 55,26 | 0,99% | 15,00 |
| 14.08.2024 | 55,02 | 55,23 | 54,72 | 54,72 | -0,55% | 42,00 |
| 13.08.2024 | 55,00 | 55,19 | 54,61 | 55,02 | 0,11% | 92,00 |
| 12.08.2024 | 55,60 | 55,68 | 54,83 | 54,96 | -1,04% | - |