55,500€
-1,77%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 56,50 | 58,25 | 55,50 | 55,50 | -2,63% | - |
| 03.04.2025 | 54,50 | 57,50 | 54,50 | 57,00 | -0,44% | - |
| 02.04.2025 | 56,00 | 57,75 | 56,00 | 57,25 | 0,44% | - |
| 01.04.2025 | 56,25 | 57,50 | 56,25 | 57,00 | 0,00% | - |
| 31.03.2025 | 57,00 | 57,75 | 56,75 | 57,00 | -0,44% | - |
| 28.03.2025 | 56,50 | 58,25 | 56,50 | 57,25 | 0,44% | - |
| 27.03.2025 | 56,50 | 57,75 | 56,50 | 57,00 | -0,44% | - |
| 26.03.2025 | 57,00 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 25.03.2025 | 55,50 | 57,75 | 55,50 | 57,25 | 0,88% | - |
| 24.03.2025 | 57,00 | 58,25 | 56,75 | 56,75 | -2,58% | - |
| 21.03.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 20.03.2025 | 56,50 | 58,25 | 56,50 | 57,75 | -0,43% | - |
| 19.03.2025 | 57,00 | 58,50 | 57,00 | 58,00 | 0,00% | - |
| 18.03.2025 | 58,00 | 58,25 | 57,75 | 58,00 | 0,00% | - |
| 17.03.2025 | 56,00 | 58,25 | 56,00 | 58,00 | 1,31% | - |
| 14.03.2025 | 56,50 | 57,50 | 56,25 | 57,25 | 0,88% | - |
| 13.03.2025 | 56,00 | 57,50 | 56,00 | 56,75 | -0,87% | - |
| 12.03.2025 | 56,00 | 58,25 | 56,00 | 57,25 | 0,88% | - |
| 11.03.2025 | 57,75 | 58,75 | 56,75 | 56,75 | -1,73% | - |
| 10.03.2025 | 58,00 | 59,00 | 57,25 | 57,75 | -0,43% | - |
| 07.03.2025 | 57,50 | 58,50 | 56,75 | 58,00 | 0,00% | - |
| 06.03.2025 | 56,50 | 58,00 | 56,50 | 58,00 | 0,87% | - |
| 05.03.2025 | 57,00 | 58,25 | 57,00 | 57,50 | 0,00% | - |
| 04.03.2025 | 56,50 | 58,75 | 56,50 | 57,50 | -0,43% | - |
| 03.03.2025 | 57,50 | 58,50 | 57,25 | 57,75 | 0,43% | - |
| 28.02.2025 | 57,00 | 58,00 | 56,75 | 57,50 | 0,88% | - |
| 27.02.2025 | 55,50 | 58,00 | 55,50 | 57,00 | 1,79% | - |
| 26.02.2025 | 52,00 | 57,00 | 52,00 | 56,00 | 7,69% | - |
| 25.02.2025 | 52,00 | 52,75 | 51,75 | 52,00 | 0,00% | - |
| 24.02.2025 | 51,00 | 52,25 | 51,00 | 52,00 | 0,97% | - |
| 21.02.2025 | 49,80 | 52,00 | 49,80 | 51,50 | 1,98% | - |
| 20.02.2025 | 49,80 | 50,75 | 49,80 | 50,50 | 0,00% | - |
| 19.02.2025 | 49,80 | 50,75 | 49,80 | 50,50 | 0,00% | - |
| 18.02.2025 | 50,65 | 51,00 | 50,40 | 50,50 | -0,49% | - |
| 17.02.2025 | 49,80 | 50,75 | 49,80 | 50,75 | 0,50% | - |
| 14.02.2025 | 50,65 | 51,25 | 50,50 | 50,50 | -0,98% | - |
| 13.02.2025 | 49,40 | 51,75 | 49,40 | 51,00 | 1,19% | 175,00 |
| 12.02.2025 | 49,10 | 50,75 | 49,10 | 50,40 | 2,23% | - |
| 11.02.2025 | 48,20 | 49,30 | 48,20 | 49,30 | 1,02% | - |
| 10.02.2025 | 48,70 | 49,10 | 48,50 | 48,80 | 0,21% | - |
| 07.02.2025 | 48,10 | 49,10 | 48,10 | 48,70 | 0,41% | - |
| 06.02.2025 | 47,10 | 48,70 | 47,10 | 48,50 | 2,97% | - |
| 05.02.2025 | 46,20 | 47,30 | 46,20 | 47,10 | 0,43% | - |
| 04.02.2025 | 47,10 | 47,50 | 46,70 | 46,90 | -0,85% | - |
| 03.02.2025 | 47,50 | 47,70 | 46,70 | 47,30 | 0,00% | - |
| 31.01.2025 | 47,60 | 48,30 | 47,30 | 47,30 | -1,25% | - |
| 30.01.2025 | 47,30 | 48,10 | 47,10 | 47,90 | 1,27% | - |
| 29.01.2025 | 46,80 | 47,50 | 46,80 | 47,30 | 0,42% | - |
| 28.01.2025 | 47,80 | 48,30 | 47,10 | 47,10 | -1,26% | - |
| 27.01.2025 | 46,40 | 47,70 | 46,40 | 47,70 | 2,36% | - |
| 24.01.2025 | 45,80 | 46,90 | 45,80 | 46,60 | 0,65% | - |
| 23.01.2025 | 45,70 | 46,30 | 45,70 | 46,30 | 1,31% | - |
| 22.01.2025 | 46,50 | 46,50 | 45,70 | 45,70 | -1,30% | 200,00 |
| 21.01.2025 | 47,00 | 47,30 | 46,10 | 46,30 | -1,70% | - |
| 20.01.2025 | 46,50 | 47,30 | 46,50 | 47,10 | 0,86% | - |
| 17.01.2025 | 45,70 | 46,70 | 45,50 | 46,70 | 2,19% | - |
| 16.01.2025 | 45,30 | 45,90 | 45,10 | 45,70 | 1,33% | 21,00 |
| 15.01.2025 | 45,10 | 45,50 | 45,10 | 45,10 | 0,00% | - |
| 14.01.2025 | 45,30 | 46,50 | 45,00 | 45,10 | -0,88% | 600,00 |
| 13.01.2025 | 45,00 | 45,70 | 44,90 | 45,50 | 0,89% | - |
| 10.01.2025 | 47,50 | 47,90 | 45,10 | 45,10 | -4,85% | - |
| 09.01.2025 | 47,20 | 48,10 | 47,20 | 47,40 | -0,21% | - |
| 08.01.2025 | 47,20 | 47,90 | 47,20 | 47,50 | 0,00% | - |
| 07.01.2025 | 47,00 | 48,10 | 46,90 | 47,50 | 0,42% | - |
| 06.01.2025 | 47,20 | 47,70 | 46,70 | 47,30 | -0,42% | - |
| 03.01.2025 | 48,50 | 48,90 | 47,30 | 47,50 | -2,46% | - |
| 02.01.2025 | 48,00 | 48,90 | 48,00 | 48,70 | 0,83% | 12,00 |
| 30.12.2024 | 48,50 | 48,50 | 48,30 | 48,30 | 0,00% | - |
| 27.12.2024 | 48,50 | 48,60 | 48,00 | 48,30 | -0,41% | - |
| 23.12.2024 | 48,10 | 48,70 | 47,90 | 48,50 | 0,83% | - |
| 20.12.2024 | 48,00 | 48,30 | 47,70 | 48,10 | -0,41% | - |
| 19.12.2024 | 48,20 | 48,50 | 47,70 | 48,30 | 0,00% | - |
| 18.12.2024 | 49,00 | 49,50 | 48,30 | 48,30 | -2,03% | - |
| 17.12.2024 | 49,80 | 50,65 | 49,30 | 49,30 | -1,50% | - |
| 16.12.2024 | 50,75 | 51,25 | 50,05 | 50,05 | -1,86% | - |
| 13.12.2024 | 51,25 | 51,75 | 50,75 | 51,00 | 0,00% | - |
| 12.12.2024 | 49,60 | 51,25 | 49,60 | 51,00 | 1,90% | - |
| 11.12.2024 | 49,80 | 50,75 | 49,80 | 50,05 | -0,89% | - |
| 10.12.2024 | 49,80 | 50,75 | 49,80 | 50,50 | 0,20% | - |
| 09.12.2024 | 49,80 | 50,75 | 49,80 | 50,40 | 0,50% | - |
| 06.12.2024 | 49,80 | 50,75 | 49,80 | 50,15 | 0,00% | - |
| 05.12.2024 | 50,00 | 50,75 | 50,00 | 50,15 | -0,69% | - |
| 04.12.2024 | 51,25 | 51,25 | 50,40 | 50,50 | -1,46% | - |
| 03.12.2024 | 51,00 | 51,75 | 51,00 | 51,25 | -0,49% | - |
| 02.12.2024 | 51,25 | 51,75 | 50,75 | 51,50 | 1,48% | - |
| 29.11.2024 | 50,50 | 51,25 | 50,40 | 50,75 | -0,98% | - |
| 28.11.2024 | 50,50 | 51,75 | 50,50 | 51,25 | 0,49% | - |
| 27.11.2024 | 51,25 | 51,75 | 51,00 | 51,00 | -0,97% | - |
| 26.11.2024 | 52,00 | 52,75 | 51,25 | 51,50 | -1,90% | - |
| 25.11.2024 | 51,50 | 53,25 | 51,50 | 52,50 | 0,00% | - |
| 22.11.2024 | 51,50 | 52,75 | 51,50 | 52,50 | 0,96% | 140,00 |
| 21.11.2024 | 52,25 | 52,75 | 51,75 | 52,00 | -0,95% | - |
| 20.11.2024 | 52,00 | 53,25 | 52,00 | 52,50 | -0,94% | - |
| 19.11.2024 | 52,50 | 53,75 | 52,50 | 53,00 | -0,93% | - |
| 18.11.2024 | 53,25 | 53,75 | 53,00 | 53,50 | 0,00% | - |
| 15.11.2024 | 53,25 | 53,75 | 53,00 | 53,50 | 0,00% | - |
| 14.11.2024 | 52,00 | 54,00 | 52,00 | 53,50 | 0,94% | - |
| 13.11.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 0,47% | - |
| 12.11.2024 | 53,00 | 53,75 | 52,50 | 52,75 | -1,40% | - |
| 11.11.2024 | 53,25 | 54,00 | 53,25 | 53,50 | 0,00% | - |