51,060€
0,18%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 50,98 | 51,14 | 50,78 | 50,84 | -0,26% | - |
| 01.10.2025 | 50,73 | 51,10 | 50,29 | 50,97 | 0,22% | 1.601,00 |
| 30.09.2025 | 51,06 | 51,09 | 50,12 | 50,86 | 0,10% | 812,00 |
| 29.09.2025 | 50,59 | 51,00 | 49,92 | 50,81 | 0,42% | 1.074,00 |
| 26.09.2025 | 51,29 | 51,57 | 50,59 | 50,60 | -1,52% | 4,00 |
| 25.09.2025 | 50,85 | 51,63 | 50,58 | 51,38 | 1,08% | 4,00 |
| 24.09.2025 | 50,07 | 50,94 | 49,99 | 50,83 | 1,69% | 6,00 |
| 23.09.2025 | 49,84 | 50,31 | 49,69 | 49,99 | 0,17% | 6,00 |
| 22.09.2025 | 50,59 | 51,26 | 49,64 | 49,90 | -1,38% | 310,00 |
| 19.09.2025 | 49,95 | 51,89 | 49,70 | 50,60 | 1,29% | 3,00 |
| 18.09.2025 | 49,70 | 50,14 | 49,57 | 49,96 | 0,61% | 302,00 |
| 17.09.2025 | 49,17 | 50,10 | 49,09 | 49,65 | 1,29% | 1.500,00 |
| 16.09.2025 | 49,94 | 50,13 | 48,88 | 49,02 | -1,92% | 391,00 |
| 15.09.2025 | 49,94 | 50,67 | 49,91 | 49,98 | 0,00% | 110,00 |
| 12.09.2025 | 50,37 | 50,47 | 49,87 | 49,98 | -0,83% | 71,00 |
| 11.09.2025 | 50,61 | 50,76 | 50,27 | 50,40 | -0,22% | 3,00 |
| 10.09.2025 | 51,02 | 51,18 | 50,27 | 50,51 | -0,55% | 1.143,00 |
| 09.09.2025 | 50,79 | 50,99 | 50,39 | 50,79 | 0,10% | 306,00 |
| 08.09.2025 | 51,64 | 51,83 | 50,42 | 50,74 | -1,67% | 1.204,00 |
| 05.09.2025 | 50,95 | 51,66 | 50,71 | 51,60 | 1,34% | 1.120,00 |
| 04.09.2025 | 51,15 | 51,50 | 50,85 | 50,92 | -0,49% | 12,00 |
| 03.09.2025 | 52,64 | 52,64 | 51,15 | 51,17 | -2,83% | 10,00 |
| 02.09.2025 | 53,44 | 53,69 | 52,22 | 52,66 | -1,39% | 1.110,00 |
| 01.09.2025 | 53,44 | 53,70 | 53,21 | 53,40 | -0,04% | 65,00 |
| 29.08.2025 | 53,80 | 53,83 | 53,27 | 53,42 | -0,76% | 3,00 |
| 28.08.2025 | 53,95 | 54,61 | 53,53 | 53,83 | -0,30% | 1.271,00 |
| 27.08.2025 | 54,08 | 54,36 | 53,66 | 53,99 | -0,15% | 2,00 |
| 26.08.2025 | 54,42 | 54,57 | 53,56 | 54,07 | -0,62% | 1,00 |
| 25.08.2025 | 54,53 | 54,71 | 54,15 | 54,41 | -0,15% | 2.084,00 |
| 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% | - |