74,500€
1,36%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 73,75 | 75,00 | 73,75 | 74,25 | 0,68% | 4.500,00 |
| 25.06.2026 | 74,25 | 74,75 | 73,25 | 73,75 | -0,34% | 10.260,00 |
| 24.06.2026 | 73,25 | 74,75 | 72,75 | 74,00 | 3,14% | 650,00 |
| 23.06.2026 | 70,25 | 72,50 | 70,00 | 71,75 | 1,41% | - |
| 22.06.2026 | 69,75 | 71,25 | 69,75 | 70,75 | 1,80% | 38,00 |
| 19.06.2026 | 70,75 | 71,00 | 69,50 | 69,50 | -1,07% | - |
| 18.06.2026 | 70,25 | 71,00 | 69,25 | 70,25 | 0,00% | - |
| 17.06.2026 | 70,75 | 72,00 | 69,75 | 70,25 | -0,71% | - |
| 16.06.2026 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 15.06.2026 | 71,25 | 72,00 | 70,25 | 70,25 | -2,09% | - |
| 12.06.2026 | 71,25 | 72,00 | 70,75 | 71,75 | 0,70% | - |
| 11.06.2026 | 70,25 | 71,75 | 70,25 | 71,25 | 1,42% | 2.100,00 |
| 10.06.2026 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 09.06.2026 | 68,25 | 70,25 | 67,75 | 70,25 | 2,93% | - |
| 08.06.2026 | 68,25 | 68,25 | 67,25 | 68,25 | 0,00% | - |
| 05.06.2026 | 67,25 | 68,25 | 67,25 | 68,25 | -0,36% | - |
| 04.06.2026 | 68,25 | 68,75 | 67,25 | 68,50 | -0,72% | - |
| 03.06.2026 | 69,25 | 70,00 | 69,00 | 69,00 | -0,72% | - |
| 02.06.2026 | 68,75 | 69,75 | 68,75 | 69,50 | 1,09% | 10.800,00 |
| 01.06.2026 | 68,75 | 69,75 | 67,50 | 68,75 | 0,00% | 21.100,00 |
| 29.05.2026 | 70,25 | 71,00 | 68,25 | 68,75 | -3,17% | - |
| 28.05.2026 | 73,25 | 73,25 | 70,75 | 71,00 | -1,73% | - |
| 27.05.2026 | 70,75 | 72,75 | 70,75 | 72,25 | 2,12% | 3.302,00 |
| 26.05.2026 | 72,25 | 72,50 | 70,75 | 70,75 | -2,08% | - |
| 25.05.2026 | 71,75 | 72,25 | 71,50 | 72,25 | 0,70% | - |
| 22.05.2026 | 71,75 | 72,50 | 71,50 | 71,75 | 0,00% | - |
| 21.05.2026 | 71,25 | 71,75 | 70,50 | 71,75 | 1,41% | - |
| 20.05.2026 | 70,75 | 71,25 | 69,25 | 70,75 | 0,71% | - |
| 19.05.2026 | 69,75 | 70,75 | 69,50 | 70,25 | 0,72% | 10.500,00 |
| 18.05.2026 | 69,75 | 69,75 | 68,25 | 69,75 | 0,00% | 5.520,00 |
| 15.05.2026 | 69,25 | 69,75 | 68,75 | 69,75 | 0,72% | - |
| 14.05.2026 | 68,25 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 13.05.2026 | 67,75 | 68,75 | 67,75 | 68,25 | 0,37% | - |
| 12.05.2026 | 67,75 | 68,25 | 67,00 | 68,00 | 0,37% | - |
| 11.05.2026 | 67,75 | 68,50 | 67,50 | 67,75 | 0,00% | - |
| 08.05.2026 | 67,25 | 68,25 | 67,25 | 67,75 | -0,73% | - |
| 07.05.2026 | 69,75 | 70,00 | 68,25 | 68,25 | -1,80% | - |
| 06.05.2026 | 68,75 | 70,75 | 68,25 | 69,50 | 1,09% | - |
| 05.05.2026 | 65,50 | 69,75 | 65,50 | 68,75 | 8,70% | - |
| 04.05.2026 | 64,25 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 30.04.2026 | 62,25 | 64,75 | 62,25 | 64,25 | 3,21% | - |
| 29.04.2026 | 63,75 | 63,75 | 62,25 | 62,25 | -2,35% | 13.500,00 |
| 28.04.2026 | 62,75 | 64,00 | 62,75 | 63,75 | 2,00% | - |
| 27.04.2026 | 61,75 | 62,75 | 61,75 | 62,50 | 1,63% | - |
| 24.04.2026 | 61,75 | 62,50 | 61,50 | 61,50 | 0,00% | - |
| 23.04.2026 | 61,75 | 61,75 | 60,75 | 61,50 | -0,40% | - |
| 22.04.2026 | 61,75 | 62,75 | 61,75 | 61,75 | -0,40% | - |
| 21.04.2026 | 63,75 | 63,75 | 61,75 | 62,00 | -2,75% | - |
| 20.04.2026 | 64,25 | 64,75 | 63,75 | 63,75 | -0,39% | - |
| 17.04.2026 | 64,25 | 64,75 | 63,75 | 64,00 | 0,00% | 6.500,00 |
| 16.04.2026 | 63,75 | 64,75 | 63,75 | 64,00 | 0,39% | - |
| 15.04.2026 | 64,25 | 64,75 | 63,25 | 63,75 | -0,78% | 3.300,00 |
| 14.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,78% | 540,00 |
| 13.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -1,16% | - |
| 10.04.2026 | 64,25 | 65,25 | 63,75 | 64,50 | 0,39% | 7.450,00 |
| 09.04.2026 | 63,75 | 64,25 | 62,25 | 64,25 | 0,78% | 13.500,00 |
| 08.04.2026 | 61,25 | 64,25 | 61,25 | 63,75 | 3,24% | 11.600,00 |
| 07.04.2026 | 62,25 | 63,25 | 61,25 | 61,75 | 0,82% | 10.250,00 |
| 02.04.2026 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | 10.000,00 |
| 01.04.2026 | 59,75 | 61,25 | 59,25 | 61,25 | 1,66% | - |
| 31.03.2026 | 59,25 | 60,75 | 59,25 | 60,25 | 1,26% | 20.000,00 |
| 30.03.2026 | 58,75 | 59,75 | 58,25 | 59,50 | 1,28% | - |
| 27.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | -0,42% | - |
| 26.03.2026 | 59,75 | 60,25 | 58,75 | 59,00 | -1,26% | - |
| 25.03.2026 | 58,75 | 59,75 | 58,75 | 59,75 | 2,14% | - |
| 24.03.2026 | 59,25 | 59,25 | 58,00 | 58,50 | -1,27% | - |
| 23.03.2026 | 59,75 | 60,25 | 57,25 | 59,25 | 1,72% | 18.000,00 |
| 20.03.2026 | 59,75 | 61,00 | 58,25 | 58,25 | -2,51% | 2.450,00 |
| 19.03.2026 | 61,25 | 61,25 | 59,25 | 59,75 | -2,45% | 13.386,00 |
| 18.03.2026 | 63,25 | 63,50 | 60,75 | 61,25 | -2,39% | - |
| 17.03.2026 | 63,25 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 16.03.2026 | 63,25 | 64,25 | 63,25 | 63,25 | 0,00% | - |
| 13.03.2026 | 62,25 | 64,25 | 61,75 | 63,25 | 1,61% | - |
| 12.03.2026 | 62,75 | 63,00 | 62,25 | 62,25 | -0,80% | - |
| 11.03.2026 | 62,75 | 63,50 | 62,25 | 62,75 | 0,00% | - |
| 10.03.2026 | 63,00 | 63,75 | 62,25 | 62,75 | -0,79% | - |
| 09.03.2026 | 63,75 | 63,75 | 61,50 | 63,25 | 0,80% | - |
| 06.03.2026 | 63,25 | 63,75 | 62,25 | 62,75 | -1,57% | - |
| 05.03.2026 | 65,25 | 65,25 | 63,25 | 63,75 | -1,54% | 16.242,00 |
| 04.03.2026 | 65,75 | 66,25 | 64,25 | 64,75 | -1,52% | - |
| 03.03.2026 | 67,25 | 67,75 | 65,25 | 65,75 | -2,23% | 4.434,00 |
| 02.03.2026 | 67,00 | 68,75 | 66,75 | 67,25 | -2,18% | - |
| 27.02.2026 | 67,25 | 68,75 | 67,25 | 68,75 | 3,00% | 12.818,00 |
| 26.02.2026 | 66,25 | 67,50 | 66,25 | 66,75 | 0,00% | - |
| 25.02.2026 | 68,25 | 68,25 | 66,25 | 66,75 | -2,55% | 8.600,00 |
| 24.02.2026 | 67,75 | 68,75 | 67,75 | 68,50 | 1,11% | - |
| 23.02.2026 | 66,25 | 68,25 | 66,25 | 67,75 | 1,50% | - |
| 20.02.2026 | 67,25 | 67,25 | 66,25 | 66,75 | 0,00% | 13.850,00 |
| 19.02.2026 | 66,75 | 66,75 | 66,00 | 66,75 | 0,00% | 550,00 |
| 18.02.2026 | 66,75 | 67,75 | 66,25 | 66,75 | 0,00% | - |
| 17.02.2026 | 68,25 | 68,25 | 66,75 | 66,75 | -1,84% | 11.580,00 |
| 16.02.2026 | 68,00 | 68,00 | 66,25 | 68,00 | 0,74% | 4.834,00 |
| 13.02.2026 | 67,75 | 68,00 | 66,75 | 67,50 | 0,00% | - |
| 12.02.2026 | 65,00 | 68,75 | 65,00 | 67,50 | 3,45% | 5.140,00 |
| 11.02.2026 | 63,75 | 65,25 | 63,00 | 65,25 | 3,98% | - |
| 10.02.2026 | 63,75 | 63,75 | 62,75 | 62,75 | -1,57% | 630,00 |
| 09.02.2026 | 63,25 | 64,25 | 63,25 | 63,75 | -0,39% | 28.200,00 |
| 06.02.2026 | 63,75 | 64,75 | 63,25 | 64,00 | 0,79% | 410,00 |
| 05.02.2026 | 62,75 | 64,25 | 62,75 | 63,50 | 0,79% | - |
| 04.02.2026 | 62,25 | 63,75 | 61,75 | 63,00 | 1,61% | 7.320,00 |