68,250€
1,49%
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 |
|---|---|---|---|---|---|---|
| 11.05.2026 | 67,75 | 68,25 | 67,75 | 67,75 | 0,74% | - |
| 08.05.2026 | 68,25 | 68,25 | 67,25 | 67,25 | -2,18% | - |
| 07.05.2026 | 69,75 | 69,75 | 68,50 | 68,75 | 0,00% | 20,00 |
| 06.05.2026 | 69,00 | 70,00 | 68,25 | 68,75 | 1,85% | - |
| 05.05.2026 | 63,25 | 68,25 | 63,25 | 67,50 | 6,30% | 80,00 |
| 04.05.2026 | 64,25 | 64,50 | 63,25 | 63,50 | -1,93% | - |
| 30.04.2026 | 62,25 | 64,75 | 62,25 | 64,75 | 1,57% | - |
| 29.04.2026 | 64,00 | 64,00 | 63,75 | 63,75 | 1,59% | - |
| 28.04.2026 | 62,75 | 63,00 | 62,75 | 62,75 | 0,00% | - |
| 27.04.2026 | 61,75 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 24.04.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 1,63% | 500,00 |
| 23.04.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 22.04.2026 | 62,25 | 62,25 | 61,75 | 61,75 | -0,80% | - |
| 21.04.2026 | 63,75 | 63,75 | 61,75 | 62,25 | -2,73% | 1.000,00 |
| 20.04.2026 | 64,25 | 64,75 | 63,75 | 64,00 | -0,39% | - |
| 17.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,39% | - |
| 16.04.2026 | 64,25 | 64,25 | 63,75 | 64,00 | 0,39% | - |
| 15.04.2026 | 64,25 | 64,25 | 63,25 | 63,75 | -0,78% | 200,00 |
| 14.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 1,18% | - |
| 13.04.2026 | 64,25 | 64,25 | 63,50 | 63,50 | -1,17% | - |
| 10.04.2026 | 64,25 | 65,25 | 63,75 | 64,25 | 0,78% | 1.315,00 |
| 09.04.2026 | 63,75 | 63,75 | 63,25 | 63,75 | 4,08% | - |
| 08.04.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -1,61% | - |
| 07.04.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 2,47% | - |
| 02.04.2026 | 61,25 | 61,75 | 60,75 | 60,75 | 0,00% | 1.600,00 |
| 01.04.2026 | 60,25 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 31.03.2026 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | 200,00 |
| 30.03.2026 | 58,75 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 27.03.2026 | 58,75 | 59,25 | 58,25 | 58,25 | -2,51% | - |
| 26.03.2026 | 59,50 | 59,75 | 59,50 | 59,75 | 0,00% | - |
| 25.03.2026 | 58,75 | 59,75 | 58,75 | 59,75 | 0,84% | 110,00 |
| 24.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 23.03.2026 | 58,00 | 60,25 | 57,75 | 59,25 | -1,66% | 450,00 |
| 20.03.2026 | 59,75 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 19.03.2026 | 61,25 | 61,25 | 60,25 | 60,75 | -3,57% | - |
| 18.03.2026 | 62,75 | 63,50 | 62,50 | 63,00 | -0,40% | - |
| 17.03.2026 | 63,00 | 63,25 | 62,75 | 63,25 | -0,78% | - |
| 16.03.2026 | 63,50 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 13.03.2026 | 62,25 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 12.03.2026 | 62,25 | 62,75 | 62,25 | 62,75 | -0,40% | 200,00 |
| 11.03.2026 | 62,75 | 63,25 | 62,75 | 63,00 | 0,80% | - |
| 10.03.2026 | 63,25 | 63,75 | 62,50 | 62,50 | -0,79% | 500,00 |
| 09.03.2026 | 63,75 | 64,25 | 61,75 | 63,00 | -0,40% | 200,00 |
| 06.03.2026 | 63,75 | 63,75 | 63,25 | 63,25 | -2,69% | - |
| 05.03.2026 | 64,25 | 65,25 | 64,25 | 65,00 | 0,78% | 279,00 |
| 04.03.2026 | 65,75 | 66,25 | 64,25 | 64,50 | -2,27% | - |
| 03.03.2026 | 67,25 | 67,75 | 65,75 | 66,00 | -4,00% | - |
| 02.03.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 0,00% | - |
| 27.02.2026 | 67,25 | 68,75 | 67,25 | 68,75 | 3,00% | - |
| 26.02.2026 | 66,75 | 67,25 | 66,25 | 66,75 | -0,74% | - |
| 25.02.2026 | 68,75 | 68,75 | 66,25 | 67,25 | -2,18% | - |
| 24.02.2026 | 67,75 | 68,75 | 67,75 | 68,75 | 3,38% | - |
| 23.02.2026 | 66,75 | 66,75 | 66,25 | 66,50 | 0,38% | - |
| 20.02.2026 | 66,75 | 67,25 | 66,25 | 66,25 | -0,38% | - |
| 19.02.2026 | 66,75 | 67,00 | 66,00 | 66,50 | -0,37% | - |
| 18.02.2026 | 66,75 | 67,75 | 66,25 | 66,75 | -1,48% | - |
| 17.02.2026 | 68,00 | 68,00 | 67,75 | 67,75 | 0,37% | - |
| 16.02.2026 | 67,25 | 68,00 | 66,25 | 67,50 | -0,37% | - |
| 13.02.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 1,88% | - |
| 12.02.2026 | 65,25 | 66,75 | 64,75 | 66,50 | 1,92% | 750,00 |
| 11.02.2026 | 63,75 | 65,25 | 63,25 | 65,25 | 3,16% | - |
| 10.02.2026 | 63,75 | 63,75 | 62,75 | 63,25 | 0,40% | 70,00 |
| 09.02.2026 | 64,25 | 64,25 | 63,00 | 63,00 | -1,95% | - |
| 06.02.2026 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 05.02.2026 | 63,25 | 63,75 | 62,75 | 63,75 | 0,79% | 300,00 |
| 04.02.2026 | 62,25 | 63,25 | 61,75 | 63,25 | 2,43% | - |
| 03.02.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 3,35% | - |
| 02.02.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 30.01.2026 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | - |
| 29.01.2026 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 28.01.2026 | 58,25 | 59,25 | 58,00 | 58,25 | -0,85% | - |
| 27.01.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 26.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -0,42% | - |
| 23.01.2026 | 59,25 | 59,75 | 58,75 | 59,00 | 0,43% | - |
| 22.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 21.01.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 1,72% | - |
| 20.01.2026 | 58,75 | 58,75 | 58,25 | 58,25 | -0,85% | - |
| 19.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -1,26% | - |
| 16.01.2026 | 59,25 | 59,75 | 59,25 | 59,50 | 1,28% | - |
| 15.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | 0,00% | - |
| 14.01.2026 | 58,25 | 59,25 | 58,25 | 58,75 | 3,52% | - |
| 13.01.2026 | 57,25 | 57,75 | 56,75 | 56,75 | 0,89% | - |
| 12.01.2026 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 09.01.2026 | 55,75 | 56,75 | 55,75 | 56,75 | 3,65% | - |
| 08.01.2026 | 54,25 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 07.01.2026 | 54,75 | 55,75 | 54,25 | 54,75 | 1,39% | 410,00 |
| 06.01.2026 | 53,75 | 54,00 | 53,75 | 54,00 | -1,37% | - |
| 05.01.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 02.01.2026 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 30.12.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 29.12.2025 | 54,25 | 55,00 | 53,75 | 54,50 | 0,46% | - |
| 23.12.2025 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 22.12.2025 | 55,25 | 55,25 | 53,75 | 53,75 | -2,71% | - |
| 19.12.2025 | 55,25 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 18.12.2025 | 55,75 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 17.12.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 16.12.2025 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 15.12.2025 | 54,25 | 55,75 | 54,25 | 55,25 | 1,84% | - |
| 12.12.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 11.12.2025 | 53,25 | 54,25 | 52,75 | 53,75 | 3,37% | 150,00 |