70,841$
-0,60%
Echtzeit-Aktienkurs Anheuser-Busch INBEV SA/NV
Bid:
Ask:
Aktienkurse zur Anheuser-Busch INBEV SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 70,64 | 70,91 | 70,33 | 70,66 | -0,86% | 1.860.918,00 |
| 02.06.2025 | 70,71 | 71,29 | 70,34 | 71,27 | 1,11% | 2.212.790,00 |
| 30.05.2025 | 70,30 | 70,75 | 70,02 | 70,49 | -0,06% | 1.716.898,00 |
| 29.05.2025 | 70,21 | 70,66 | 69,91 | 70,53 | 1,09% | 2.067.634,00 |
| 28.05.2025 | 70,01 | 70,16 | 69,71 | 69,77 | -0,57% | 1.555.364,00 |
| 27.05.2025 | 70,55 | 70,72 | 69,98 | 70,17 | 1,28% | 1.646.221,00 |
| 23.05.2025 | 68,39 | 69,36 | 67,93 | 69,28 | 1,36% | 1.823.762,00 |
| 22.05.2025 | 68,57 | 68,81 | 68,31 | 68,35 | -0,65% | 2.936.597,00 |
| 21.05.2025 | 68,83 | 69,05 | 68,68 | 68,80 | 0,35% | 1.475.661,00 |
| 20.05.2025 | 68,50 | 68,72 | 68,39 | 68,56 | -0,13% | 950.187,00 |
| 19.05.2025 | 67,97 | 68,67 | 67,88 | 68,65 | 1,55% | 2.445.968,00 |
| 16.05.2025 | 67,19 | 67,60 | 66,97 | 67,60 | 0,12% | 1.196.144,00 |
| 15.05.2025 | 66,84 | 67,54 | 66,66 | 67,52 | 1,90% | 1.580.625,00 |
| 14.05.2025 | 66,26 | 66,43 | 65,98 | 66,26 | 0,53% | 1.981.706,00 |
| 13.05.2025 | 65,87 | 66,02 | 65,15 | 65,91 | 0,02% | 2.158.306,00 |
| 12.05.2025 | 66,33 | 66,39 | 65,73 | 65,90 | -2,04% | 2.071.154,00 |
| 09.05.2025 | 67,19 | 67,54 | 66,89 | 67,27 | 0,40% | 2.603.753,00 |
| 08.05.2025 | 66,87 | 67,55 | 66,54 | 67,00 | 2,29% | 4.072.948,00 |
| 07.05.2025 | 65,36 | 65,70 | 65,04 | 65,50 | -0,98% | 2.385.168,00 |
| 06.05.2025 | 66,92 | 66,95 | 66,04 | 66,15 | 0,26% | 1.869.213,00 |
| 05.05.2025 | 66,15 | 66,31 | 65,74 | 65,98 | -0,05% | 1.278.735,00 |
| 02.05.2025 | 66,26 | 66,39 | 66,01 | 66,01 | 1,52% | 1.745.364,00 |
| 01.05.2025 | 65,34 | 65,44 | 64,89 | 65,02 | -1,20% | 1.050.519,00 |
| 30.04.2025 | 65,19 | 65,90 | 64,68 | 65,81 | 1,31% | 2.248.389,00 |
| 29.04.2025 | 64,80 | 65,02 | 64,51 | 64,96 | -0,25% | 2.632.421,00 |
| 28.04.2025 | 65,37 | 65,41 | 65,01 | 65,12 | 0,17% | 1.503.278,00 |
| 25.04.2025 | 65,60 | 65,69 | 64,87 | 65,01 | -1,25% | 2.080.289,00 |
| 24.04.2025 | 66,35 | 66,38 | 65,67 | 65,83 | -0,59% | 1.450.187,00 |
| 23.04.2025 | 65,73 | 66,36 | 65,72 | 66,22 | -1,02% | 1.519.038,00 |
| 22.04.2025 | 66,54 | 67,18 | 66,40 | 66,90 | 1,97% | 1.400.085,00 |
| 21.04.2025 | 65,63 | 65,65 | 65,14 | 65,61 | -0,03% | 1.389.118,00 |
| 17.04.2025 | 65,36 | 65,90 | 65,19 | 65,63 | 1,53% | 3.321.712,00 |
| 16.04.2025 | 64,79 | 65,37 | 64,49 | 64,64 | 2,15% | 3.516.915,00 |
| 15.04.2025 | 62,99 | 63,41 | 62,85 | 63,28 | -0,14% | 1.863.319,00 |
| 14.04.2025 | 62,29 | 63,47 | 62,12 | 63,37 | 1,36% | 2.402.327,00 |
| 11.04.2025 | 62,19 | 62,66 | 61,46 | 62,52 | 2,98% | 3.444.206,00 |
| 10.04.2025 | 60,54 | 61,11 | 59,81 | 60,71 | -0,78% | 4.329.367,00 |
| 09.04.2025 | 59,36 | 61,66 | 58,43 | 61,19 | 4,56% | 5.020.883,00 |
| 08.04.2025 | 60,39 | 60,49 | 57,97 | 58,52 | -1,27% | 3.382.985,00 |
| 07.04.2025 | 58,64 | 61,06 | 58,49 | 59,27 | -2,71% | 6.269.193,00 |
| 04.04.2025 | 62,57 | 62,67 | 60,61 | 60,92 | -3,15% | 4.303.165,00 |
| 03.04.2025 | 63,07 | 63,82 | 62,80 | 62,90 | 1,29% | 4.272.173,00 |
| 02.04.2025 | 62,29 | 62,43 | 61,69 | 62,10 | 0,81% | 2.298.570,00 |
| 01.04.2025 | 61,64 | 61,93 | 61,13 | 61,60 | 0,06% | 1.782.940,00 |
| 31.03.2025 | 61,47 | 61,78 | 61,37 | 61,56 | -0,77% | 2.383.509,00 |
| 28.03.2025 | 62,52 | 62,75 | 61,88 | 62,04 | -0,16% | 2.859.440,00 |
| 27.03.2025 | 61,52 | 62,18 | 61,52 | 62,14 | 0,44% | 2.362.549,00 |
| 26.03.2025 | 61,34 | 61,93 | 61,34 | 61,87 | 0,28% | 2.079.274,00 |
| 25.03.2025 | 62,07 | 62,10 | 61,56 | 61,70 | 0,28% | 1.522.543,00 |
| 24.03.2025 | 61,67 | 61,84 | 61,31 | 61,53 | -1,99% | 2.089.655,00 |
| 21.03.2025 | 63,07 | 63,40 | 62,74 | 62,78 | -0,41% | 2.131.150,00 |
| 20.03.2025 | 62,42 | 63,09 | 62,39 | 63,04 | -0,06% | 1.855.825,00 |
| 19.03.2025 | 63,38 | 63,38 | 62,77 | 63,08 | -0,71% | 1.409.629,00 |
| 18.03.2025 | 63,27 | 63,60 | 62,95 | 63,53 | 0,32% | 2.345.819,00 |
| 17.03.2025 | 63,04 | 63,52 | 62,97 | 63,33 | 1,59% | 2.078.192,00 |
| 14.03.2025 | 61,96 | 62,43 | 61,77 | 62,34 | 1,55% | 2.707.499,00 |
| 13.03.2025 | 61,63 | 61,93 | 61,29 | 61,39 | -1,82% | 1.985.890,00 |
| 12.03.2025 | 62,95 | 62,96 | 62,02 | 62,53 | 0,03% | 2.812.183,00 |
| 11.03.2025 | 62,74 | 62,84 | 61,99 | 62,51 | 0,08% | 2.955.688,00 |
| 10.03.2025 | 63,11 | 63,72 | 61,98 | 62,46 | -0,95% | 2.378.699,00 |
| 07.03.2025 | 62,53 | 63,41 | 62,39 | 63,06 | 0,99% | 2.000.670,00 |
| 06.03.2025 | 61,75 | 62,62 | 61,75 | 62,44 | 0,34% | 1.831.223,00 |
| 05.03.2025 | 62,03 | 62,43 | 61,84 | 62,23 | 1,88% | 3.225.750,00 |
| 04.03.2025 | 61,46 | 61,74 | 61,00 | 61,08 | 0,56% | 3.578.442,00 |
| 03.03.2025 | 60,91 | 61,38 | 60,38 | 60,74 | 1,50% | 2.427.598,00 |
| 28.02.2025 | 59,92 | 60,27 | 59,48 | 59,84 | 0,55% | 2.531.452,00 |
| 27.02.2025 | 59,16 | 60,33 | 58,88 | 59,51 | 1,35% | 3.991.455,00 |
| 26.02.2025 | 59,19 | 59,80 | 58,72 | 58,72 | 7,21% | 4.872.394,00 |
| 25.02.2025 | 54,93 | 55,25 | 54,56 | 54,77 | 0,48% | 2.522.451,00 |
| 24.02.2025 | 54,15 | 54,69 | 54,09 | 54,51 | 0,93% | 2.650.950,00 |
| 21.02.2025 | 53,59 | 54,29 | 53,52 | 54,01 | 1,62% | 1.741.103,00 |
| 20.02.2025 | 52,83 | 53,26 | 52,74 | 53,15 | 0,62% | 938.296,00 |
| 19.02.2025 | 52,70 | 52,90 | 52,47 | 52,82 | -0,34% | 1.277.589,00 |
| 18.02.2025 | 52,76 | 53,24 | 52,66 | 53,00 | -0,06% | 1.474.795,00 |
| 17.02.2025 | 53,16 | 53,16 | 52,99 | 53,03 | -0,17% | - |
| 14.02.2025 | 53,38 | 53,69 | 53,09 | 53,12 | 0,00% | 1.866.119,00 |
| 13.02.2025 | 53,12 | 53,23 | 52,81 | 53,12 | 1,61% | 2.811.696,00 |
| 12.02.2025 | 52,25 | 52,37 | 51,65 | 52,28 | 2,37% | 2.664.401,00 |
| 11.02.2025 | 50,54 | 51,07 | 50,40 | 51,07 | 1,47% | 1.725.152,00 |
| 10.02.2025 | 50,37 | 50,45 | 50,12 | 50,33 | 0,06% | 1.555.821,00 |
| 07.02.2025 | 50,87 | 50,90 | 50,29 | 50,30 | -0,28% | 2.436.558,00 |
| 06.02.2025 | 50,46 | 50,53 | 50,05 | 50,44 | 2,71% | 3.039.493,00 |
| 05.02.2025 | 49,00 | 49,15 | 48,59 | 49,11 | 0,84% | 1.639.132,00 |
| 04.02.2025 | 48,88 | 48,97 | 48,65 | 48,70 | 0,02% | 1.263.711,00 |
| 03.02.2025 | 48,27 | 49,06 | 47,89 | 48,69 | -1,00% | 2.429.225,00 |
| 31.01.2025 | 49,46 | 49,79 | 49,07 | 49,18 | -1,28% | 3.584.541,00 |
| 30.01.2025 | 49,88 | 50,07 | 49,57 | 49,82 | 1,32% | 2.341.265,00 |
| 29.01.2025 | 49,04 | 49,26 | 49,00 | 49,17 | -0,08% | 2.034.741,00 |
| 28.01.2025 | 49,80 | 49,89 | 49,09 | 49,21 | -1,56% | 1.754.295,00 |
| 27.01.2025 | 49,17 | 50,07 | 49,17 | 49,99 | 2,29% | 2.296.653,00 |
| 24.01.2025 | 48,61 | 48,98 | 48,50 | 48,87 | 1,37% | 1.439.550,00 |
| 23.01.2025 | 48,10 | 48,28 | 47,64 | 48,21 | 1,28% | 1.746.670,00 |
| 22.01.2025 | 48,03 | 48,06 | 47,60 | 47,60 | -1,49% | 2.356.364,00 |
| 21.01.2025 | 48,35 | 48,46 | 48,15 | 48,32 | 0,67% | 2.503.017,00 |
| 17.01.2025 | 47,90 | 48,10 | 47,71 | 48,00 | 1,87% | 2.504.895,00 |
| 16.01.2025 | 46,53 | 47,26 | 46,34 | 47,12 | 1,42% | 2.213.061,00 |
| 15.01.2025 | 46,96 | 47,03 | 46,32 | 46,46 | -0,06% | 2.691.554,00 |
| 14.01.2025 | 46,58 | 46,74 | 46,30 | 46,49 | 0,17% | 1.656.702,00 |
| 13.01.2025 | 46,17 | 46,64 | 45,94 | 46,41 | 0,56% | 3.491.867,00 |
| 10.01.2025 | 48,36 | 48,38 | 46,10 | 46,15 | -5,87% | 5.554.057,00 |