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 |
---|---|---|---|---|---|---|
26.02.2021 | 57,36 | 58,25 | 0,00 | 57,75 | -4,02% | - |
25.02.2021 | 61,25 | 61,47 | 59,95 | 60,17 | -7,62% | - |
24.02.2021 | 64,58 | 65,49 | 64,44 | 65,13 | 0,28% | - |
23.02.2021 | 64,33 | 65,21 | 0,00 | 64,95 | 0,97% | - |
22.02.2021 | 64,02 | 64,79 | 63,93 | 64,33 | -0,32% | - |
19.02.2021 | 64,83 | 65,13 | 64,43 | 64,53 | 1,06% | - |
18.02.2021 | 63,34 | 64,01 | 63,16 | 63,86 | -0,75% | - |
17.02.2021 | 64,11 | 64,50 | 63,86 | 64,34 | -0,57% | - |
16.02.2021 | 64,77 | 64,90 | 64,21 | 64,71 | 1,93% | - |
12.02.2021 | 63,33 | 63,77 | 63,26 | 63,49 | -0,49% | - |
11.02.2021 | 63,85 | 63,96 | 63,53 | 63,80 | -1,12% | - |
10.02.2021 | 64,81 | 64,84 | 64,25 | 64,53 | -0,28% | - |
09.02.2021 | 64,55 | 65,31 | 64,41 | 64,71 | -0,57% | - |
08.02.2021 | 65,52 | 65,78 | 64,90 | 65,08 | -0,97% | - |
05.02.2021 | 65,99 | 66,21 | 65,44 | 65,71 | 0,26% | - |
04.02.2021 | 65,03 | 65,64 | 64,91 | 65,54 | 0,14% | - |
03.02.2021 | 65,01 | 65,70 | 64,77 | 65,45 | -0,69% | - |
02.02.2021 | 65,56 | 66,00 | 65,54 | 65,91 | 3,04% | - |
01.02.2021 | 63,91 | 63,96 | 63,91 | 63,96 | 1,97% | - |
29.01.2021 | 64,08 | 64,18 | 62,45 | 62,73 | -3,76% | - |
28.01.2021 | 64,85 | 65,77 | 64,83 | 65,18 | 2,63% | - |
27.01.2021 | 63,45 | 64,34 | 63,33 | 63,51 | -2,44% | - |
26.01.2021 | 64,78 | 65,24 | 64,40 | 65,10 | 0,48% | - |
25.01.2021 | 64,77 | 64,97 | 64,29 | 64,79 | -2,76% | - |
22.01.2021 | 66,63 | 66,63 | 66,63 | 66,63 | -1,68% | - |
21.01.2021 | 67,78 | 67,87 | 67,77 | 67,77 | -0,67% | - |
20.01.2021 | 67,91 | 68,39 | 67,84 | 68,23 | -0,15% | - |
19.01.2021 | 68,91 | 68,94 | 68,03 | 68,33 | -0,53% | - |
15.01.2021 | 68,46 | 69,03 | 68,39 | 68,69 | -0,97% | - |
14.01.2021 | 69,21 | 69,61 | 68,75 | 69,36 | 0,35% | - |
13.01.2021 | 68,83 | 69,40 | 68,63 | 69,12 | -0,05% | - |
12.01.2021 | 68,76 | 69,16 | 68,48 | 69,16 | 0,09% | - |
11.01.2021 | 69,08 | 69,43 | 68,55 | 69,10 | -2,84% | - |
08.01.2021 | 70,19 | 71,28 | 70,18 | 71,12 | -0,11% | - |
07.01.2021 | 71,70 | 71,89 | 70,85 | 71,19 | -1,08% | - |
06.01.2021 | 72,18 | 72,44 | 71,20 | 71,97 | 1,81% | - |
05.01.2021 | 69,86 | 71,11 | 69,73 | 70,69 | 1,38% | - |
04.01.2021 | 70,33 | 70,38 | 69,35 | 69,72 | -0,34% | - |
31.12.2020 | 70,22 | 70,25 | 69,44 | 69,96 | -1,12% | - |
30.12.2020 | 70,94 | 71,38 | 70,51 | 70,75 | -0,36% | - |
29.12.2020 | 71,42 | 71,85 | 70,86 | 71,01 | 0,64% | - |
28.12.2020 | 71,59 | 71,59 | 69,18 | 70,56 | -0,93% | - |
24.12.2020 | 70,60 | 72,66 | 69,43 | 71,22 | 0,93% | - |
23.12.2020 | 71,28 | 71,60 | 70,43 | 70,56 | 1,39% | - |
22.12.2020 | 69,69 | 70,08 | 69,53 | 69,59 | -0,52% | - |
21.12.2020 | 68,73 | 70,03 | 68,66 | 69,96 | -2,30% | - |
18.12.2020 | 70,95 | 71,69 | 70,86 | 71,61 | 0,19% | - |
17.12.2020 | 71,31 | 72,13 | 71,28 | 71,47 | 4,63% | - |
16.12.2020 | 70,00 | 70,39 | 68,31 | 68,31 | -3,34% | - |
15.12.2020 | 70,66 | 70,67 | 59,51 | 70,67 | 0,86% | - |
14.12.2020 | 69,78 | 71,67 | 69,77 | 70,06 | 0,65% | - |
11.12.2020 | 69,55 | 71,15 | 69,55 | 69,61 | -1,66% | - |
10.12.2020 | 71,14 | 71,23 | 70,31 | 70,79 | 0,54% | - |
09.12.2020 | 70,32 | 70,67 | 70,09 | 70,41 | 0,86% | - |
08.12.2020 | 68,86 | 71,23 | 68,43 | 69,81 | -0,37% | - |
07.12.2020 | 69,99 | 70,35 | 69,89 | 70,07 | -0,65% | - |
04.12.2020 | 70,32 | 70,85 | 70,19 | 70,53 | -6,95% | - |
03.12.2020 | 69,13 | 75,79 | 68,72 | 75,79 | 12,47% | - |
02.12.2020 | 68,03 | 69,06 | 66,35 | 67,39 | -0,81% | - |
01.12.2020 | 67,60 | 67,97 | 67,51 | 67,94 | 1,86% | - |
30.11.2020 | 67,58 | 67,69 | 66,48 | 66,70 | -3,06% | - |
27.11.2020 | 68,54 | 68,83 | 68,23 | 68,80 | 3,20% | - |
25.11.2020 | 67,80 | 68,20 | 66,67 | 66,67 | -3,26% | - |
24.11.2020 | 68,46 | 69,00 | 68,21 | 68,92 | 3,87% | - |
23.11.2020 | 65,68 | 66,58 | 65,50 | 66,35 | 2,21% | - |
20.11.2020 | 65,10 | 65,19 | 64,57 | 64,92 | -1,48% | - |
19.11.2020 | 65,48 | 66,09 | 0,00 | 65,89 | -0,32% | - |
18.11.2020 | 66,39 | 67,11 | 66,01 | 66,10 | -1,02% | - |
17.11.2020 | 66,75 | 67,20 | 66,36 | 66,78 | -1,71% | - |
16.11.2020 | 67,95 | 68,07 | 67,23 | 67,95 | 2,43% | - |
13.11.2020 | 65,63 | 66,38 | 65,45 | 66,33 | 1,98% | - |
12.11.2020 | 65,05 | 65,05 | 65,05 | 65,05 | -2,68% | - |
11.11.2020 | 67,08 | 67,36 | 66,68 | 66,84 | 0,47% | - |
10.11.2020 | 66,27 | 67,16 | 65,99 | 66,52 | 5,84% | - |
09.11.2020 | 0,00 | 64,11 | 0,00 | 62,85 | 10,88% | - |
06.11.2020 | 56,80 | 57,19 | 56,36 | 56,69 | 0,67% | - |
05.11.2020 | 55,87 | 56,46 | 55,74 | 56,31 | 4,04% | - |
04.11.2020 | 54,34 | 55,00 | 54,12 | 54,12 | 0,25% | - |
03.11.2020 | 53,89 | 54,47 | 53,71 | 53,99 | 3,50% | - |
02.11.2020 | 0,00 | 52,46 | 0,00 | 52,16 | 0,91% | - |
30.10.2020 | 52,70 | 52,83 | 51,47 | 51,69 | -3,24% | - |
29.10.2020 | 53,18 | 54,08 | 52,54 | 53,42 | 0,74% | - |
28.10.2020 | 53,12 | 53,18 | 53,03 | 53,03 | -4,08% | - |
27.10.2020 | 56,13 | 56,18 | 55,08 | 55,29 | -2,43% | - |
26.10.2020 | 56,83 | 56,97 | 55,74 | 56,66 | -1,61% | - |
23.10.2020 | 57,51 | 57,62 | 56,97 | 57,59 | 3,70% | - |
22.10.2020 | 55,74 | 56,43 | 55,35 | 55,54 | 0,04% | - |
21.10.2020 | 55,87 | 56,22 | 55,49 | 55,52 | -0,84% | - |
20.10.2020 | 57,32 | 57,42 | 55,99 | 55,99 | 1,23% | - |
19.10.2020 | 0,00 | 56,38 | 0,00 | 55,31 | 0,52% | - |
16.10.2020 | 55,20 | 55,70 | 55,02 | 55,02 | 0,08% | - |
15.10.2020 | 55,20 | 55,26 | 54,54 | 54,98 | -5,86% | - |
14.10.2020 | 57,99 | 58,41 | 57,05 | 58,40 | 0,36% | - |
13.10.2020 | 58,23 | 58,35 | 57,68 | 58,19 | -2,90% | - |
12.10.2020 | 59,83 | 60,15 | 59,76 | 59,92 | 0,65% | - |
09.10.2020 | 59,37 | 59,85 | 59,16 | 59,54 | -0,17% | - |
08.10.2020 | 58,90 | 59,69 | 58,65 | 59,64 | 1,92% | - |
07.10.2020 | 58,49 | 58,73 | 58,14 | 58,51 | 3,06% | - |
06.10.2020 | 57,27 | 57,95 | 56,53 | 56,78 | 2,60% | - |
05.10.2020 | 55,38 | 55,38 | 55,30 | 55,34 | 2,31% | - |