72,510$
-1,55%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,89 | 72,76 | 71,89 | 72,61 | -1,41% | - |
| 06.03.2026 | 72,08 | 73,68 | 72,01 | 73,65 | -0,08% | 16.597,00 |
| 05.03.2026 | 74,55 | 74,82 | 73,31 | 73,71 | -2,49% | 16.597,00 |
| 04.03.2026 | 76,74 | 76,74 | 74,67 | 75,59 | -1,27% | 2.040.157,00 |
| 03.03.2026 | 76,18 | 77,05 | 75,82 | 76,56 | -2,73% | 1.923.185,00 |
| 02.03.2026 | 78,78 | 79,19 | 78,20 | 78,71 | -2,77% | 1.875.321,00 |
| 27.02.2026 | 80,06 | 81,55 | 80,00 | 80,95 | 1,85% | 2.032.857,00 |
| 26.02.2026 | 79,17 | 79,58 | 78,78 | 79,48 | 1,13% | 2.346.398,00 |
| 25.02.2026 | 79,13 | 79,38 | 78,32 | 78,59 | -2,57% | 3.488.343,00 |
| 24.02.2026 | 80,15 | 80,76 | 79,79 | 80,66 | 0,82% | 1.812.711,00 |
| 23.02.2026 | 78,67 | 80,27 | 78,60 | 80,00 | 1,88% | 2.166.035,00 |
| 20.02.2026 | 78,54 | 79,00 | 78,20 | 78,52 | -0,32% | 2.301.835,00 |
| 19.02.2026 | 78,28 | 78,77 | 77,87 | 78,77 | -0,15% | 1.597.292,00 |
| 18.02.2026 | 78,78 | 79,96 | 78,40 | 78,89 | -0,50% | 2.346.082,00 |
| 17.02.2026 | 79,18 | 79,57 | 78,57 | 79,29 | -1,37% | 2.317.857,00 |
| 13.02.2026 | 80,12 | 80,69 | 79,00 | 80,39 | 0,24% | 3.192.297,00 |
| 12.02.2026 | 80,06 | 81,56 | 79,65 | 80,20 | 3,81% | 5.624.482,00 |
| 11.02.2026 | 76,59 | 77,56 | 76,04 | 77,26 | 2,03% | 4.336.380,00 |
| 10.02.2026 | 75,09 | 75,86 | 74,84 | 75,72 | -0,42% | 2.191.904,00 |
| 09.02.2026 | 75,73 | 76,04 | 75,44 | 76,04 | 0,30% | 3.037.904,00 |
| 06.02.2026 | 75,62 | 76,30 | 75,22 | 75,81 | 1,09% | 4.768.772,00 |
| 05.02.2026 | 74,64 | 75,73 | 74,32 | 74,99 | 0,68% | 3.218.686,00 |
| 04.02.2026 | 74,51 | 75,15 | 74,41 | 74,48 | 1,29% | 2.362.431,00 |
| 03.02.2026 | 72,18 | 73,72 | 72,06 | 73,53 | 1,49% | 2.029.983,00 |
| 02.02.2026 | 72,88 | 73,05 | 71,85 | 72,45 | 1,07% | 2.213.615,00 |
| 30.01.2026 | 71,30 | 71,76 | 71,07 | 71,68 | 0,56% | 2.219.623,00 |
| 29.01.2026 | 71,14 | 71,46 | 70,53 | 71,28 | 2,09% | 2.278.024,00 |
| 28.01.2026 | 70,10 | 70,80 | 69,39 | 69,82 | -0,61% | 1.850.986,00 |
| 27.01.2026 | 69,76 | 70,54 | 69,64 | 70,25 | 1,22% | 2.465.449,00 |
| 26.01.2026 | 70,05 | 70,59 | 69,39 | 69,40 | -0,69% | 1.392.283,00 |
| 23.01.2026 | 69,33 | 69,88 | 69,01 | 69,88 | 0,32% | 1.826.775,00 |
| 22.01.2026 | 69,35 | 69,82 | 69,30 | 69,66 | 0,58% | 1.189.267,00 |
| 21.01.2026 | 69,18 | 69,55 | 68,64 | 69,26 | 0,54% | 1.685.509,00 |
| 20.01.2026 | 68,37 | 69,03 | 68,02 | 68,89 | 0,70% | 1.953.080,00 |
| 19.01.2026 | 68,93 | 69,17 | 68,37 | 68,41 | -0,23% | - |
| 16.01.2026 | 68,59 | 68,71 | 68,32 | 68,57 | -0,22% | 2.422.112,00 |
| 15.01.2026 | 69,05 | 69,15 | 68,44 | 68,72 | -0,10% | 2.157.527,00 |
| 14.01.2026 | 68,24 | 68,97 | 68,12 | 68,79 | 1,33% | 2.524.244,00 |
| 13.01.2026 | 66,75 | 67,89 | 66,53 | 67,89 | 1,72% | 3.094.052,00 |
| 12.01.2026 | 65,96 | 66,74 | 65,93 | 66,74 | 1,31% | 1.505.852,00 |
| 09.01.2026 | 65,65 | 65,95 | 65,47 | 65,88 | 1,89% | 1.179.856,00 |
| 08.01.2026 | 64,45 | 65,99 | 64,32 | 64,66 | 2,41% | 3.482.110,00 |
| 07.01.2026 | 63,92 | 64,14 | 63,14 | 63,14 | -0,96% | 1.755.253,00 |
| 06.01.2026 | 63,27 | 64,39 | 63,16 | 63,75 | 0,76% | 1.720.628,00 |
| 05.01.2026 | 63,00 | 63,37 | 62,43 | 63,27 | -0,69% | 1.302.773,00 |
| 02.01.2026 | 63,81 | 63,96 | 63,10 | 63,71 | -0,52% | 1.406.073,00 |
| 31.12.2025 | 64,50 | 64,50 | 63,97 | 64,04 | -0,88% | 696.960,00 |
| 30.12.2025 | 64,41 | 64,66 | 64,30 | 64,61 | 0,47% | 771.522,00 |
| 29.12.2025 | 64,43 | 64,94 | 64,29 | 64,31 | 0,11% | 1.063.981,00 |
| 26.12.2025 | 63,72 | 64,24 | 63,72 | 64,24 | 0,64% | 1.167.419,00 |
| 24.12.2025 | 63,93 | 64,18 | 63,67 | 63,83 | -0,19% | 1.275.868,00 |
| 23.12.2025 | 64,04 | 64,09 | 63,68 | 63,95 | 0,88% | 1.600.448,00 |
| 22.12.2025 | 63,17 | 63,79 | 63,08 | 63,39 | -1,71% | 2.737.708,00 |
| 19.12.2025 | 65,08 | 65,34 | 64,46 | 64,49 | -0,09% | 1.584.736,00 |
| 18.12.2025 | 64,29 | 65,12 | 64,26 | 64,55 | -1,12% | 1.625.030,00 |
| 17.12.2025 | 64,89 | 65,57 | 64,83 | 65,28 | 1,13% | 1.449.286,00 |
| 16.12.2025 | 64,38 | 64,90 | 64,35 | 64,55 | -0,66% | 4.496.580,00 |
| 15.12.2025 | 64,74 | 65,44 | 64,61 | 64,98 | 1,95% | 3.168.501,00 |
| 12.12.2025 | 63,05 | 63,95 | 63,04 | 63,74 | 0,57% | 2.041.723,00 |
| 11.12.2025 | 62,44 | 63,62 | 62,39 | 63,38 | 1,82% | 2.473.741,00 |
| 10.12.2025 | 60,99 | 62,25 | 60,99 | 62,25 | 2,99% | 1.814.062,00 |
| 09.12.2025 | 60,52 | 60,83 | 60,14 | 60,44 | -0,12% | 2.629.311,00 |
| 08.12.2025 | 60,38 | 60,72 | 59,90 | 60,51 | -1,06% | 2.409.386,00 |
| 05.12.2025 | 61,22 | 61,63 | 61,02 | 61,16 | 0,31% | 1.492.473,00 |
| 04.12.2025 | 61,69 | 61,95 | 60,96 | 60,97 | -1,01% | 1.132.425,00 |
| 03.12.2025 | 61,93 | 62,92 | 61,54 | 61,59 | -0,08% | 1.380.728,00 |
| 02.12.2025 | 61,87 | 61,92 | 61,32 | 61,64 | -0,68% | 1.236.253,00 |
| 01.12.2025 | 61,80 | 62,42 | 61,73 | 62,06 | 0,86% | 1.524.257,00 |
| 28.11.2025 | 61,50 | 61,82 | 61,39 | 61,53 | -0,52% | 1.299.178,00 |
| 26.11.2025 | 61,96 | 62,21 | 61,75 | 61,85 | -1,12% | 2.086.101,00 |
| 25.11.2025 | 62,77 | 63,28 | 62,55 | 62,55 | 0,24% | 1.530.673,00 |
| 24.11.2025 | 62,43 | 62,54 | 61,90 | 62,40 | -0,11% | 2.361.076,00 |
| 21.11.2025 | 61,78 | 62,83 | 61,66 | 62,47 | 2,81% | 2.500.811,00 |
| 20.11.2025 | 60,73 | 61,01 | 60,58 | 60,76 | 0,12% | 1.322.649,00 |
| 19.11.2025 | 61,24 | 61,59 | 60,68 | 60,69 | -0,77% | 1.505.189,00 |
| 18.11.2025 | 61,21 | 61,89 | 60,97 | 61,16 | -1,55% | 2.913.968,00 |
| 17.11.2025 | 62,61 | 62,97 | 61,98 | 62,12 | -2,68% | 2.140.219,00 |
| 14.11.2025 | 64,08 | 64,48 | 63,35 | 63,83 | -1,16% | 1.543.029,00 |
| 13.11.2025 | 64,38 | 65,04 | 64,23 | 64,58 | 0,05% | 1.137.163,00 |
| 12.11.2025 | 64,65 | 65,15 | 64,47 | 64,55 | -0,32% | 1.731.073,00 |
| 11.11.2025 | 64,30 | 65,22 | 64,23 | 64,76 | 2,23% | 2.330.604,00 |
| 10.11.2025 | 62,99 | 63,42 | 62,63 | 63,35 | 0,11% | 1.941.316,00 |
| 07.11.2025 | 62,82 | 63,44 | 62,69 | 63,28 | 0,64% | 2.990.949,00 |
| 06.11.2025 | 62,66 | 63,06 | 62,53 | 62,88 | 0,03% | 2.141.199,00 |
| 05.11.2025 | 62,32 | 63,00 | 62,26 | 62,86 | 1,55% | 2.766.752,00 |
| 04.11.2025 | 61,37 | 62,25 | 61,33 | 61,90 | 1,23% | 2.615.069,00 |
| 03.11.2025 | 60,90 | 61,57 | 60,71 | 61,15 | 0,41% | 2.655.076,00 |
| 31.10.2025 | 60,58 | 61,36 | 60,10 | 60,90 | 1,48% | 2.428.552,00 |
| 30.10.2025 | 60,85 | 61,51 | 59,64 | 60,01 | -2,33% | 5.525.720,00 |
| 29.10.2025 | 61,90 | 62,17 | 61,11 | 61,44 | -0,60% | 3.387.680,00 |
| 28.10.2025 | 61,18 | 62,15 | 60,92 | 61,81 | 0,29% | 2.619.756,00 |
| 27.10.2025 | 61,33 | 61,64 | 61,27 | 61,63 | 0,55% | 1.450.975,00 |
| 24.10.2025 | 61,24 | 61,45 | 61,14 | 61,29 | -0,24% | 1.199.449,00 |
| 23.10.2025 | 61,56 | 61,56 | 61,10 | 61,44 | -0,58% | - |
| 22.10.2025 | 61,68 | 62,18 | 61,25 | 61,80 | -0,06% | 2.081.059,00 |
| 21.10.2025 | 62,00 | 62,02 | 61,45 | 61,84 | -0,32% | 1.872.026,00 |
| 20.10.2025 | 62,09 | 62,44 | 61,93 | 62,04 | -0,30% | 2.175.453,00 |
| 17.10.2025 | 61,72 | 62,39 | 61,72 | 62,23 | 1,11% | - |
| 16.10.2025 | 61,10 | 61,95 | 61,07 | 61,54 | 2,12% | 3.069.680,00 |
| 15.10.2025 | 60,30 | 60,74 | 60,14 | 60,26 | 0,07% | 1.117.449,00 |