58,750€
Echtzeit-Aktienkurs Anheuser-Busch InBev S.A./N.V. (Spons.ADRs)
Bid:
Ask:
Aktienkurse zur Anheuser-Busch InBev S.A./N.V. (Spons.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 59,25 | 59,50 | 58,25 | 58,25 | -0,85% | - |
| 26.06.2025 | 58,75 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 25.06.2025 | 60,25 | 60,75 | 58,75 | 59,25 | -2,47% | - |
| 24.06.2025 | 62,25 | 62,25 | 60,25 | 60,75 | -1,62% | - |
| 23.06.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | 200,00 |
| 20.06.2025 | 61,25 | 62,25 | 61,00 | 61,75 | 0,82% | 83,00 |
| 19.06.2025 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 18.06.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 17.06.2025 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | 400,00 |
| 16.06.2025 | 61,75 | 62,25 | 61,50 | 61,75 | 0,00% | - |
| 13.06.2025 | 61,75 | 62,25 | 60,75 | 61,75 | 0,00% | 900,00 |
| 12.06.2025 | 61,75 | 62,25 | 61,50 | 61,75 | 0,00% | - |
| 11.06.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 10.06.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 09.06.2025 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 06.06.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 05.06.2025 | 62,75 | 62,75 | 61,75 | 62,25 | -0,80% | - |
| 04.06.2025 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | 200,00 |
| 03.06.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 02.06.2025 | 62,25 | 62,25 | 61,25 | 62,25 | 0,00% | - |
| 30.05.2025 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | 250,00 |
| 29.05.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 28.05.2025 | 62,25 | 62,25 | 61,50 | 61,75 | 0,00% | - |
| 27.05.2025 | 61,50 | 62,25 | 61,25 | 61,75 | 0,82% | 150,00 |
| 26.05.2025 | 61,25 | 61,75 | 60,50 | 61,25 | 0,82% | - |
| 23.05.2025 | 60,75 | 61,25 | 59,50 | 60,75 | 0,00% | - |
| 22.05.2025 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | - |
| 21.05.2025 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | - |
| 20.05.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 19.05.2025 | 60,75 | 61,25 | 59,75 | 61,25 | 0,82% | - |
| 16.05.2025 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | 200,00 |
| 15.05.2025 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 14.05.2025 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | - |
| 13.05.2025 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | - |
| 12.05.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | 1.308,00 |
| 09.05.2025 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | 266,00 |
| 08.05.2025 | 57,75 | 60,50 | 57,75 | 59,25 | 2,60% | 717,00 |
| 07.05.2025 | 58,25 | 58,25 | 56,25 | 57,75 | -0,86% | - |
| 06.05.2025 | 58,25 | 58,50 | 57,50 | 58,25 | 0,00% | - |
| 05.05.2025 | 58,50 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 02.05.2025 | 58,25 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 30.04.2025 | 57,25 | 58,25 | 55,75 | 57,75 | 0,87% | - |
| 29.04.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 28.04.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 25.04.2025 | 57,75 | 58,25 | 57,00 | 57,25 | -0,87% | - |
| 24.04.2025 | 58,75 | 58,75 | 57,75 | 57,75 | -1,70% | - |
| 23.04.2025 | 58,75 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 22.04.2025 | 57,25 | 58,75 | 56,75 | 58,75 | 1,73% | - |
| 17.04.2025 | 56,75 | 58,00 | 56,75 | 57,75 | 1,76% | 150,00 |
| 16.04.2025 | 56,25 | 57,75 | 55,00 | 56,75 | 0,89% | - |
| 15.04.2025 | 55,75 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 14.04.2025 | 55,00 | 56,00 | 54,75 | 55,75 | 1,83% | - |
| 11.04.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,46% | 250,00 |
| 10.04.2025 | 56,00 | 56,00 | 53,25 | 54,50 | -2,24% | - |
| 09.04.2025 | 53,25 | 55,75 | 52,75 | 55,75 | 4,69% | - |
| 08.04.2025 | 54,25 | 55,50 | 52,75 | 53,25 | -1,84% | - |
| 07.04.2025 | 54,75 | 55,75 | 52,15 | 54,25 | -2,69% | - |
| 04.04.2025 | 56,75 | 57,75 | 55,25 | 55,75 | -1,76% | - |
| 03.04.2025 | 56,25 | 57,75 | 55,00 | 56,75 | -0,87% | - |
| 02.04.2025 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 01.04.2025 | 56,75 | 57,50 | 56,75 | 56,75 | 0,00% | - |
| 31.03.2025 | 57,00 | 57,25 | 56,50 | 56,75 | -1,30% | - |
| 28.03.2025 | 57,50 | 58,25 | 57,00 | 57,50 | 0,00% | - |
| 27.03.2025 | 57,50 | 57,75 | 57,00 | 57,50 | 0,00% | - |
| 26.03.2025 | 57,00 | 57,75 | 56,75 | 57,50 | 0,88% | - |
| 25.03.2025 | 57,00 | 57,75 | 56,75 | 57,00 | 0,00% | - |
| 24.03.2025 | 58,00 | 58,50 | 56,75 | 57,00 | -1,72% | - |
| 21.03.2025 | 58,00 | 58,75 | 57,75 | 58,00 | 0,00% | - |
| 20.03.2025 | 58,00 | 58,25 | 57,75 | 58,00 | 0,00% | - |
| 19.03.2025 | 58,00 | 58,25 | 57,75 | 58,00 | 0,00% | - |
| 18.03.2025 | 58,00 | 58,25 | 57,75 | 58,00 | 0,00% | - |
| 17.03.2025 | 57,50 | 58,25 | 57,00 | 58,00 | 0,87% | - |
| 14.03.2025 | 56,50 | 57,75 | 56,25 | 57,50 | 1,77% | - |
| 13.03.2025 | 57,50 | 57,50 | 56,25 | 56,50 | -1,74% | - |
| 12.03.2025 | 57,50 | 58,75 | 56,75 | 57,50 | 0,88% | - |
| 11.03.2025 | 57,50 | 58,75 | 56,25 | 57,00 | -0,87% | - |
| 10.03.2025 | 57,75 | 58,75 | 57,00 | 57,50 | -0,43% | - |
| 07.03.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 06.03.2025 | 57,75 | 58,00 | 56,75 | 57,75 | 0,00% | - |
| 05.03.2025 | 57,75 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 04.03.2025 | 57,75 | 58,75 | 57,50 | 57,75 | 0,00% | - |
| 03.03.2025 | 58,25 | 58,75 | 57,50 | 57,75 | 0,00% | - |
| 28.02.2025 | 57,25 | 58,00 | 57,00 | 57,75 | 0,87% | 150,00 |
| 27.02.2025 | 56,25 | 58,00 | 56,00 | 57,25 | 1,78% | - |
| 26.02.2025 | 52,25 | 57,25 | 52,25 | 56,25 | 7,66% | 97,00 |
| 25.02.2025 | 52,25 | 52,75 | 52,00 | 52,25 | 0,00% | - |
| 24.02.2025 | 52,25 | 52,25 | 51,50 | 52,25 | 0,97% | - |
| 21.02.2025 | 50,75 | 52,00 | 50,50 | 51,75 | 1,97% | 50,00 |
| 20.02.2025 | 50,75 | 51,00 | 50,25 | 50,75 | 0,00% | - |
| 19.02.2025 | 50,75 | 51,00 | 50,30 | 50,75 | 0,00% | - |
| 18.02.2025 | 50,90 | 51,00 | 50,50 | 50,75 | -0,29% | - |
| 17.02.2025 | 50,75 | 50,90 | 50,10 | 50,90 | 0,30% | - |
| 14.02.2025 | 50,75 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 13.02.2025 | 50,30 | 51,50 | 50,20 | 50,75 | 1,10% | - |
| 12.02.2025 | 49,30 | 51,00 | 49,10 | 50,20 | 2,24% | 50,00 |
| 11.02.2025 | 48,90 | 49,10 | 48,70 | 49,10 | 0,41% | - |
| 10.02.2025 | 49,10 | 49,30 | 48,70 | 48,90 | 0,00% | - |
| 07.02.2025 | 48,50 | 49,30 | 48,50 | 48,90 | 0,82% | - |
| 06.02.2025 | 47,30 | 48,90 | 47,30 | 48,50 | 2,54% | - |
| 05.02.2025 | 47,10 | 47,30 | 46,70 | 47,30 | 0,42% | - |