56,376$
-0,22%
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 |
|---|---|---|---|---|---|---|
| 18.11.2024 | 56,24 | 56,59 | 56,14 | 56,50 | 0,44% | 1.233.437,00 |
| 15.11.2024 | 56,53 | 56,55 | 56,09 | 56,25 | -0,18% | 2.181.601,00 |
| 14.11.2024 | 56,93 | 57,03 | 56,31 | 56,35 | 0,99% | 2.695.249,00 |
| 13.11.2024 | 55,72 | 55,87 | 55,43 | 55,80 | -0,36% | 2.537.850,00 |
| 12.11.2024 | 56,29 | 56,32 | 55,68 | 56,00 | -1,87% | 4.358.421,00 |
| 11.11.2024 | 57,04 | 57,23 | 56,92 | 57,07 | -0,37% | 3.992.168,00 |
| 08.11.2024 | 57,36 | 57,53 | 57,02 | 57,28 | -0,93% | 1.650.150,00 |
| 07.11.2024 | 57,96 | 58,33 | 57,72 | 57,82 | 0,96% | 1.640.751,00 |
| 06.11.2024 | 57,09 | 57,28 | 56,43 | 57,27 | -2,65% | 3.459.972,00 |
| 05.11.2024 | 58,91 | 59,08 | 58,71 | 58,83 | 0,48% | 1.147.987,00 |
| 04.11.2024 | 59,30 | 59,42 | 58,39 | 58,55 | -1,26% | 1.570.623,00 |
| 01.11.2024 | 60,17 | 60,22 | 59,30 | 59,30 | -0,12% | 1.510.471,00 |
| 31.10.2024 | 60,23 | 60,33 | 59,11 | 59,37 | -5,63% | 3.629.281,00 |
| 30.10.2024 | 63,16 | 63,70 | 62,90 | 62,91 | -1,64% | 1.679.239,00 |
| 29.10.2024 | 64,08 | 64,48 | 63,96 | 63,96 | -0,67% | 1.165.681,00 |
| 28.10.2024 | 64,43 | 64,72 | 64,33 | 64,39 | 0,77% | 1.193.812,00 |
| 25.10.2024 | 64,59 | 64,69 | 63,89 | 63,90 | -1,10% | 761.119,00 |
| 24.10.2024 | 64,81 | 64,95 | 64,52 | 64,61 | 0,06% | 931.548,00 |
| 23.10.2024 | 64,55 | 64,70 | 64,34 | 64,57 | -0,12% | 807.092,00 |
| 22.10.2024 | 64,46 | 64,72 | 64,42 | 64,65 | -0,63% | 570.665,00 |
| 21.10.2024 | 65,69 | 65,80 | 64,98 | 65,06 | -1,48% | 681.672,00 |
| 18.10.2024 | 65,53 | 66,17 | 65,44 | 66,04 | 0,87% | 624.372,00 |
| 17.10.2024 | 65,48 | 65,61 | 65,13 | 65,47 | 0,26% | 804.941,00 |
| 16.10.2024 | 65,39 | 65,74 | 65,10 | 65,30 | -0,20% | 509.317,00 |
| 15.10.2024 | 65,93 | 66,42 | 65,41 | 65,43 | 0,02% | 1.250.105,00 |
| 14.10.2024 | 64,48 | 65,43 | 64,45 | 65,42 | 0,88% | 1.462.713,00 |
| 11.10.2024 | 64,76 | 64,97 | 64,46 | 64,85 | 1,22% | 2.002.636,00 |
| 10.10.2024 | 64,50 | 64,53 | 63,92 | 64,07 | -0,31% | 789.661,00 |
| 09.10.2024 | 64,33 | 64,53 | 64,14 | 64,27 | 0,06% | 737.703,00 |
| 08.10.2024 | 64,30 | 64,36 | 63,92 | 64,23 | -1,22% | 864.627,00 |
| 07.10.2024 | 65,86 | 65,99 | 64,71 | 65,02 | -2,08% | 1.150.823,00 |
| 04.10.2024 | 65,25 | 66,40 | 65,18 | 66,40 | 0,20% | 882.690,00 |
| 03.10.2024 | 66,40 | 66,50 | 66,07 | 66,27 | -0,02% | 1.433.112,00 |
| 02.10.2024 | 66,30 | 66,38 | 65,91 | 66,28 | -0,41% | 835.099,00 |
| 01.10.2024 | 67,38 | 67,40 | 66,50 | 66,55 | 0,39% | 1.222.697,00 |
| 30.09.2024 | 66,49 | 66,56 | 65,97 | 66,29 | 0,45% | 1.113.751,00 |
| 27.09.2024 | 66,43 | 66,65 | 65,96 | 65,99 | 0,72% | 1.355.304,00 |
| 26.09.2024 | 65,00 | 65,66 | 64,75 | 65,52 | 3,75% | 1.388.768,00 |
| 25.09.2024 | 63,50 | 63,58 | 63,09 | 63,15 | -1,59% | 839.408,00 |
| 24.09.2024 | 63,91 | 64,44 | 63,71 | 64,17 | 1,82% | 1.179.321,00 |
| 23.09.2024 | 63,01 | 63,37 | 62,99 | 63,02 | -0,17% | 740.535,00 |
| 20.09.2024 | 63,33 | 63,38 | 62,96 | 63,13 | -1,05% | 1.092.259,00 |
| 19.09.2024 | 63,90 | 63,99 | 63,57 | 63,80 | 0,62% | 1.181.139,00 |
| 18.09.2024 | 64,08 | 64,14 | 63,39 | 63,41 | -1,31% | 1.777.183,00 |
| 17.09.2024 | 64,59 | 64,63 | 64,11 | 64,25 | -0,77% | 741.352,00 |
| 16.09.2024 | 64,75 | 64,96 | 64,56 | 64,75 | -0,23% | 646.383,00 |
| 13.09.2024 | 65,00 | 65,20 | 64,63 | 64,90 | 0,08% | 780.329,00 |
| 12.09.2024 | 64,33 | 64,89 | 64,32 | 64,85 | 0,78% | 1.061.653,00 |
| 11.09.2024 | 64,64 | 64,68 | 64,01 | 64,35 | 0,28% | 915.027,00 |
| 10.09.2024 | 64,32 | 64,42 | 63,95 | 64,17 | 0,80% | 885.677,00 |
| 09.09.2024 | 63,07 | 63,91 | 62,97 | 63,66 | 1,30% | 942.259,00 |
| 06.09.2024 | 62,91 | 63,12 | 62,64 | 62,84 | -0,95% | 809.580,00 |
| 05.09.2024 | 63,48 | 63,79 | 63,25 | 63,44 | 1,36% | 1.222.742,00 |
| 04.09.2024 | 62,10 | 62,79 | 62,04 | 62,59 | 1,81% | 974.771,00 |
| 03.09.2024 | 61,03 | 61,84 | 61,03 | 61,48 | 0,07% | 978.401,00 |
| 30.08.2024 | 61,34 | 61,45 | 60,95 | 61,44 | -0,13% | 702.439,00 |
| 29.08.2024 | 61,66 | 61,75 | 61,20 | 61,52 | 0,11% | 676.295,00 |
| 28.08.2024 | 61,45 | 61,54 | 61,22 | 61,45 | -0,68% | 547.827,00 |
| 27.08.2024 | 61,85 | 61,98 | 61,73 | 61,87 | 0,93% | 874.333,00 |
| 26.08.2024 | 61,29 | 61,57 | 61,25 | 61,30 | -0,63% | 787.197,00 |
| 23.08.2024 | 61,24 | 61,74 | 61,13 | 61,69 | 1,18% | 734.742,00 |
| 22.08.2024 | 61,20 | 61,27 | 60,84 | 60,97 | 0,07% | 779.808,00 |
| 21.08.2024 | 60,82 | 60,97 | 60,65 | 60,93 | 0,63% | 878.146,00 |
| 20.08.2024 | 60,63 | 60,65 | 60,24 | 60,55 | -0,54% | 1.112.195,00 |
| 19.08.2024 | 60,69 | 61,00 | 60,69 | 60,88 | 0,38% | 869.595,00 |
| 16.08.2024 | 60,35 | 60,72 | 60,28 | 60,65 | 0,05% | 972.434,00 |
| 15.08.2024 | 60,34 | 60,78 | 60,13 | 60,62 | 0,40% | 1.353.534,00 |
| 14.08.2024 | 60,52 | 60,69 | 60,37 | 60,38 | -0,08% | 1.103.586,00 |
| 13.08.2024 | 60,05 | 60,49 | 59,87 | 60,43 | 0,52% | 1.283.685,00 |
| 12.08.2024 | 60,27 | 60,49 | 60,03 | 60,12 | -0,91% | 1.196.123,00 |
| 09.08.2024 | 60,59 | 60,92 | 60,23 | 60,67 | -0,43% | 945.854,00 |
| 08.08.2024 | 60,48 | 61,02 | 60,38 | 60,93 | 0,71% | 2.677.867,00 |
| 07.08.2024 | 60,79 | 61,18 | 60,46 | 60,50 | 0,00% | 1.441.278,00 |
| 06.08.2024 | 59,97 | 61,12 | 59,96 | 60,50 | -0,56% | 1.854.616,00 |
| 05.08.2024 | 61,03 | 61,29 | 60,52 | 60,84 | -4,01% | 2.355.433,00 |
| 02.08.2024 | 63,31 | 63,70 | 62,89 | 63,38 | 3,46% | 2.086.791,00 |
| 01.08.2024 | 61,19 | 61,82 | 60,60 | 61,26 | 2,96% | 3.526.257,00 |
| 31.07.2024 | 59,47 | 59,79 | 59,31 | 59,50 | -0,13% | 1.727.320,00 |
| 30.07.2024 | 59,68 | 59,82 | 59,34 | 59,58 | -0,78% | 1.557.309,00 |
| 29.07.2024 | 59,64 | 60,10 | 59,35 | 60,05 | -2,17% | 2.161.581,00 |
| 26.07.2024 | 60,92 | 61,40 | 60,85 | 61,38 | 1,12% | 1.076.419,00 |
| 25.07.2024 | 60,40 | 60,90 | 60,39 | 60,70 | 0,25% | 1.024.316,00 |
| 24.07.2024 | 60,47 | 60,81 | 60,36 | 60,55 | -0,25% | 1.077.881,00 |
| 23.07.2024 | 60,75 | 60,99 | 60,44 | 60,70 | -0,54% | 858.831,00 |
| 22.07.2024 | 61,18 | 61,36 | 60,80 | 61,03 | 0,96% | 884.326,00 |
| 19.07.2024 | 60,47 | 60,59 | 60,22 | 60,45 | -0,18% | 771.851,00 |
| 18.07.2024 | 61,77 | 61,85 | 60,55 | 60,56 | -1,80% | 1.183.985,00 |
| 17.07.2024 | 60,86 | 61,75 | 60,83 | 61,67 | 2,44% | 1.172.070,00 |
| 16.07.2024 | 59,92 | 60,23 | 59,61 | 60,20 | 0,05% | 1.059.068,00 |
| 15.07.2024 | 60,86 | 60,88 | 60,15 | 60,17 | -2,16% | 1.285.805,00 |
| 12.07.2024 | 60,74 | 61,85 | 60,74 | 61,50 | 0,41% | 944.309,00 |
| 11.07.2024 | 60,99 | 61,38 | 60,83 | 61,25 | 1,59% | 1.046.336,00 |
| 10.07.2024 | 59,87 | 60,33 | 59,76 | 60,29 | 2,17% | 1.203.889,00 |
| 09.07.2024 | 59,26 | 59,40 | 59,01 | 59,01 | -0,56% | 849.390,00 |
| 08.07.2024 | 59,95 | 59,98 | 59,33 | 59,34 | -0,70% | 869.709,00 |
| 05.07.2024 | 60,23 | 60,31 | 59,54 | 59,76 | -0,50% | 1.051.756,00 |
| 03.07.2024 | 59,82 | 60,18 | 59,71 | 60,06 | 2,39% | 1.537.626,00 |
| 02.07.2024 | 58,59 | 58,75 | 58,23 | 58,66 | 0,53% | 1.699.066,00 |
| 01.07.2024 | 59,08 | 59,16 | 58,20 | 58,35 | 0,34% | 1.734.194,00 |
| 28.06.2024 | 58,01 | 58,33 | 57,88 | 58,15 | -1,54% | 2.152.414,00 |