71,710€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 72,31 | 72,89 | 71,54 | 71,95 | -0,48% | 1,00 |
| 30.06.2026 | 73,39 | 73,92 | 72,24 | 72,30 | -1,44% | 126,00 |
| 29.06.2026 | 74,95 | 74,97 | 73,06 | 73,36 | -1,65% | 62,00 |
| 26.06.2026 | 73,79 | 74,86 | 73,19 | 74,59 | 1,17% | 82,00 |
| 25.06.2026 | 74,46 | 74,86 | 73,26 | 73,73 | -1,01% | 720,00 |
| 24.06.2026 | 72,75 | 74,79 | 72,71 | 74,48 | 2,50% | 158,00 |
| 23.06.2026 | 70,36 | 72,66 | 70,36 | 72,66 | 2,57% | 223,00 |
| 22.06.2026 | 69,98 | 71,06 | 69,72 | 70,84 | 0,43% | 2,00 |
| 19.06.2026 | 70,68 | 71,39 | 70,24 | 70,54 | -0,08% | - |
| 18.06.2026 | 70,46 | 71,01 | 69,23 | 70,60 | 0,53% | - |
| 17.06.2026 | 71,22 | 71,91 | 69,31 | 70,23 | -0,97% | 445,00 |
| 16.06.2026 | 70,18 | 71,37 | 69,99 | 70,92 | 0,54% | 12,00 |
| 15.06.2026 | 71,77 | 72,41 | 70,47 | 70,54 | -1,30% | - |
| 12.06.2026 | 71,07 | 71,84 | 70,83 | 71,47 | 0,10% | 20,00 |
| 11.06.2026 | 70,80 | 71,86 | 70,35 | 71,40 | 1,28% | - |
| 10.06.2026 | 69,80 | 70,75 | 69,58 | 70,50 | 0,90% | 82,00 |
| 09.06.2026 | 68,38 | 70,32 | 68,09 | 69,87 | 2,40% | 25,00 |
| 08.06.2026 | 67,61 | 68,25 | 67,33 | 68,23 | 0,35% | 81,00 |
| 05.06.2026 | 66,74 | 68,25 | 66,65 | 67,99 | 0,88% | 15,00 |
| 04.06.2026 | 68,33 | 68,81 | 67,40 | 67,40 | -1,78% | 35,00 |
| 03.06.2026 | 69,38 | 70,09 | 68,48 | 68,62 | -1,31% | 61,00 |
| 02.06.2026 | 68,98 | 69,86 | 68,87 | 69,53 | 0,56% | 438,00 |
| 01.06.2026 | 68,69 | 69,71 | 68,69 | 69,14 | 0,23% | 162,00 |
| 29.05.2026 | 70,67 | 70,92 | 68,42 | 68,98 | -2,27% | 38,00 |
| 28.05.2026 | 71,05 | 72,00 | 70,58 | 70,58 | -2,30% | - |
| 27.05.2026 | 70,84 | 72,35 | 70,78 | 72,24 | 1,88% | - |
| 26.05.2026 | 72,01 | 72,29 | 70,62 | 70,91 | -1,88% | 39,00 |
| 25.05.2026 | 73,52 | 73,52 | 71,61 | 72,27 | 0,67% | 25,00 |
| 22.05.2026 | 71,93 | 72,30 | 71,49 | 71,79 | 0,11% | 160,00 |
| 21.05.2026 | 70,60 | 71,75 | 70,49 | 71,71 | 0,80% | 75,00 |
| 20.05.2026 | 70,26 | 71,36 | 69,35 | 71,14 | 1,27% | - |
| 19.05.2026 | 69,95 | 70,53 | 69,49 | 70,25 | 0,63% | 391,00 |
| 18.05.2026 | 69,41 | 69,95 | 68,46 | 69,81 | 0,53% | 500,00 |
| 15.05.2026 | 69,15 | 69,76 | 68,48 | 69,44 | -0,07% | 1,00 |
| 14.05.2026 | 68,31 | 69,84 | 68,21 | 69,49 | 1,76% | 1,00 |
| 13.05.2026 | 67,96 | 68,55 | 67,67 | 68,29 | 0,52% | 3,00 |
| 12.05.2026 | 67,87 | 68,30 | 67,01 | 67,94 | 0,37% | - |
| 11.05.2026 | 67,77 | 68,41 | 67,39 | 67,69 | -0,41% | 101,00 |
| 08.05.2026 | 67,98 | 68,16 | 67,41 | 67,97 | -0,26% | 7,00 |
| 07.05.2026 | 68,92 | 69,28 | 67,43 | 68,15 | -2,42% | 875,00 |
| 06.05.2026 | 68,62 | 70,53 | 68,29 | 69,84 | 1,64% | 227,00 |
| 05.05.2026 | 63,18 | 69,56 | 63,18 | 68,71 | 9,25% | 965,00 |
| 04.05.2026 | 64,40 | 64,60 | 62,77 | 62,89 | -2,57% | - |
| 30.04.2026 | 62,47 | 64,61 | 61,89 | 64,55 | 3,61% | - |
| 29.04.2026 | 63,70 | 63,99 | 62,18 | 62,30 | -2,29% | 1,00 |
| 28.04.2026 | 62,63 | 63,90 | 62,58 | 63,76 | 2,02% | - |
| 27.04.2026 | 61,99 | 62,99 | 61,50 | 62,50 | 0,81% | - |
| 24.04.2026 | 61,88 | 62,45 | 61,66 | 62,00 | -0,05% | - |
| 23.04.2026 | 61,82 | 62,05 | 60,68 | 62,03 | -0,14% | 103,00 |
| 22.04.2026 | 62,22 | 62,67 | 61,86 | 62,12 | -0,27% | 38,00 |
| 21.04.2026 | 63,63 | 63,95 | 62,12 | 62,29 | -2,06% | 434,00 |
| 20.04.2026 | 64,19 | 64,38 | 63,42 | 63,60 | -0,87% | 401,00 |
| 17.04.2026 | 64,13 | 64,93 | 63,59 | 64,16 | 0,36% | 1,00 |
| 16.04.2026 | 63,83 | 64,83 | 63,81 | 63,93 | 0,11% | - |
| 15.04.2026 | 64,07 | 64,45 | 63,62 | 63,86 | -0,62% | 106,00 |
| 14.04.2026 | 64,24 | 64,61 | 63,76 | 64,26 | -0,06% | 88,00 |
| 13.04.2026 | 64,11 | 64,50 | 63,56 | 64,30 | -0,16% | - |
| 10.04.2026 | 64,25 | 64,78 | 63,77 | 64,40 | 0,12% | - |
| 09.04.2026 | 63,32 | 64,38 | 62,54 | 64,32 | 0,83% | 208,00 |
| 08.04.2026 | 61,59 | 64,04 | 61,59 | 63,79 | 3,37% | 1.145,00 |
| 07.04.2026 | 61,86 | 62,80 | 61,47 | 61,71 | 0,46% | 11,00 |
| 02.04.2026 | 59,93 | 61,89 | 59,83 | 61,43 | 0,57% | 400,00 |
| 01.04.2026 | 60,10 | 61,15 | 59,97 | 61,08 | 1,99% | 643,00 |
| 31.03.2026 | 59,61 | 60,70 | 59,09 | 59,89 | 0,60% | 70,00 |
| 30.03.2026 | 58,71 | 59,81 | 58,62 | 59,53 | 1,02% | - |
| 27.03.2026 | 59,00 | 60,04 | 58,21 | 58,93 | 0,14% | 598,00 |
| 26.03.2026 | 59,54 | 60,22 | 58,78 | 58,85 | -1,59% | - |
| 25.03.2026 | 58,79 | 61,28 | 58,63 | 59,80 | 1,84% | 387,00 |
| 24.03.2026 | 59,08 | 59,24 | 58,51 | 58,72 | -0,63% | 1.264,00 |
| 23.03.2026 | 58,01 | 60,34 | 57,22 | 59,09 | 0,53% | 942,00 |
| 20.03.2026 | 59,71 | 60,91 | 58,76 | 58,78 | -1,54% | 684,00 |
| 19.03.2026 | 60,90 | 61,12 | 59,36 | 59,70 | -2,31% | - |
| 18.03.2026 | 63,34 | 63,75 | 61,10 | 61,11 | -3,14% | 402,00 |
| 17.03.2026 | 63,10 | 63,89 | 62,69 | 63,09 | -0,46% | 150,00 |
| 16.03.2026 | 63,78 | 64,04 | 63,11 | 63,38 | -0,56% | 301,00 |
| 13.03.2026 | 62,41 | 64,07 | 61,97 | 63,74 | 2,15% | 2,00 |
| 12.03.2026 | 62,39 | 62,96 | 62,06 | 62,40 | -0,67% | 14,00 |
| 11.03.2026 | 62,93 | 63,38 | 62,48 | 62,82 | -0,65% | - |
| 10.03.2026 | 62,87 | 63,43 | 62,23 | 63,23 | 0,80% | - |
| 09.03.2026 | 63,61 | 63,61 | 60,95 | 62,73 | -1,15% | 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 |