80,607$
0,27%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 80,12 | 80,69 | 79,00 | 80,39 | 0,24% | 3.192.297,00 |
| 12.02.2026 | 80,01 | 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 | 75,08 | 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 | 74,56 | 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 | 71,15 | 71,46 | 70,53 | 71,28 | 2,09% | 2.278.024,00 |
| 28.01.2026 | 70,11 | 70,80 | 69,39 | 69,82 | -0,61% | 1.850.986,00 |
| 27.01.2026 | 69,74 | 70,54 | 69,64 | 70,25 | 1,22% | 2.465.449,00 |
| 26.01.2026 | 70,07 | 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 | 69,36 | 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% | 2.524.347,00 |
| 13.01.2026 | 66,75 | 67,89 | 66,53 | 67,89 | 1,72% | 3.094.369,00 |
| 12.01.2026 | 65,96 | 66,74 | 65,93 | 66,74 | 1,31% | 1.506.373,00 |
| 09.01.2026 | 65,65 | 65,95 | 65,47 | 65,88 | 1,89% | 1.179.884,00 |
| 08.01.2026 | 64,45 | 65,99 | 64,32 | 64,66 | 2,41% | 3.482.496,00 |
| 07.01.2026 | 63,92 | 64,14 | 63,14 | 63,14 | -0,96% | 1.755.259,00 |
| 06.01.2026 | 63,26 | 64,39 | 63,16 | 63,75 | 0,76% | 1.743.239,00 |
| 05.01.2026 | 63,00 | 63,37 | 62,43 | 63,27 | -0,69% | 1.303.973,00 |
| 02.01.2026 | 63,80 | 63,96 | 63,10 | 63,71 | -0,52% | 1.593.054,00 |
| 31.12.2025 | 64,50 | 64,50 | 63,97 | 64,04 | -0,88% | 696.960,00 |
| 30.12.2025 | 64,30 | 64,66 | 64,30 | 64,61 | 0,47% | 780.716,00 |
| 29.12.2025 | 64,43 | 64,94 | 64,29 | 64,31 | 0,11% | 1.064.197,00 |
| 26.12.2025 | 63,72 | 64,24 | 63,72 | 64,24 | 0,64% | 1.175.829,00 |
| 24.12.2025 | 63,93 | 64,18 | 63,67 | 63,83 | -0,19% | 1.275.868,00 |
| 23.12.2025 | 64,05 | 64,09 | 63,68 | 63,95 | 0,88% | 1.600.583,00 |
| 22.12.2025 | 63,17 | 63,79 | 63,08 | 63,39 | -1,71% | 2.737.741,00 |
| 19.12.2025 | 65,08 | 65,34 | 64,46 | 64,49 | -0,09% | 1.585.253,00 |
| 18.12.2025 | 64,29 | 65,12 | 64,26 | 64,55 | -1,12% | 1.625.276,00 |
| 17.12.2025 | 64,89 | 65,57 | 64,83 | 65,28 | 1,13% | 1.449.544,00 |
| 16.12.2025 | 64,42 | 64,90 | 64,35 | 64,55 | -0,66% | 5.054.597,00 |
| 15.12.2025 | 64,74 | 65,44 | 64,61 | 64,98 | 1,95% | 3.190.143,00 |
| 12.12.2025 | 63,06 | 63,95 | 63,04 | 63,74 | 0,57% | 2.067.385,00 |
| 11.12.2025 | 62,44 | 63,62 | 62,39 | 63,38 | 1,82% | 2.962.612,00 |
| 10.12.2025 | 60,99 | 62,25 | 60,99 | 62,25 | 2,99% | 1.814.279,00 |
| 09.12.2025 | 60,52 | 60,83 | 60,14 | 60,44 | -0,12% | 2.629.321,00 |
| 08.12.2025 | 60,38 | 60,72 | 59,90 | 60,51 | -1,06% | 2.409.393,00 |
| 05.12.2025 | 61,19 | 61,63 | 61,02 | 61,16 | 0,31% | 1.493.617,00 |
| 04.12.2025 | 61,69 | 61,95 | 60,96 | 60,97 | -1,01% | 1.132.672,00 |
| 03.12.2025 | 61,90 | 62,92 | 61,54 | 61,59 | -0,08% | 1.380.859,00 |
| 02.12.2025 | 61,92 | 61,92 | 61,32 | 61,64 | -0,68% | 1.236.267,00 |
| 01.12.2025 | 61,74 | 62,42 | 61,73 | 62,06 | 0,86% | 1.524.340,00 |
| 28.11.2025 | 61,50 | 61,82 | 61,39 | 61,53 | -0,52% | 1.299.193,00 |
| 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% | 1.530.686,00 |
| 24.11.2025 | 62,43 | 62,54 | 61,90 | 62,40 | -0,11% | 2.365.251,00 |
| 21.11.2025 | 61,77 | 62,83 | 61,66 | 62,47 | 2,81% | 2.501.504,00 |
| 20.11.2025 | 60,73 | 61,01 | 60,58 | 60,76 | 0,12% | 1.323.934,00 |
| 19.11.2025 | 61,24 | 61,59 | 60,68 | 60,69 | -0,77% | 1.505.510,00 |
| 18.11.2025 | 61,30 | 61,89 | 60,97 | 61,16 | -1,55% | 2.914.403,00 |
| 17.11.2025 | 62,61 | 62,97 | 61,98 | 62,12 | -2,68% | 2.142.297,00 |
| 14.11.2025 | 64,08 | 64,48 | 63,35 | 63,83 | -1,16% | 1.543.328,00 |
| 13.11.2025 | 64,38 | 65,04 | 64,23 | 64,58 | 0,05% | 1.140.140,00 |
| 12.11.2025 | 64,65 | 65,15 | 64,47 | 64,55 | -0,32% | 1.731.222,00 |
| 11.11.2025 | 64,30 | 65,22 | 64,23 | 64,76 | 2,23% | 2.331.577,00 |
| 10.11.2025 | 62,99 | 63,42 | 62,63 | 63,35 | 0,11% | 1.941.514,00 |
| 07.11.2025 | 62,82 | 63,44 | 62,69 | 63,28 | 0,64% | 2.991.028,00 |
| 06.11.2025 | 62,67 | 63,06 | 62,53 | 62,88 | 0,03% | 2.141.381,00 |
| 05.11.2025 | 62,31 | 63,00 | 62,26 | 62,86 | 1,55% | 2.898.179,00 |
| 04.11.2025 | 61,37 | 62,25 | 61,33 | 61,90 | 1,23% | 2.615.729,00 |
| 03.11.2025 | 60,90 | 61,57 | 60,71 | 61,15 | 0,41% | 2.655.100,00 |
| 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% | 1.199.687,00 |
| 23.10.2025 | 61,56 | 61,56 | 61,10 | 61,44 | -0,58% | 1.345.184,00 |
| 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 |
| 14.10.2025 | 59,32 | 60,22 | 59,31 | 60,22 | 1,45% | 1.154.885,00 |
| 13.10.2025 | 59,02 | 59,53 | 58,96 | 59,36 | -0,37% | 1.120.283,00 |
| 10.10.2025 | 59,86 | 59,92 | 59,22 | 59,58 | 0,68% | 1.118.846,00 |
| 09.10.2025 | 59,19 | 59,30 | 58,82 | 59,18 | -0,59% | 1.518.761,00 |
| 08.10.2025 | 59,55 | 59,78 | 59,44 | 59,53 | -0,25% | 996.658,00 |
| 07.10.2025 | 59,19 | 59,95 | 59,17 | 59,68 | 2,00% | 2.199.408,00 |
| 06.10.2025 | 58,91 | 58,91 | 58,44 | 58,51 | -1,76% | 2.042.345,00 |
| 03.10.2025 | 59,32 | 59,67 | 59,12 | 59,56 | -0,83% | 1.313.845,00 |
| 02.10.2025 | 60,02 | 60,37 | 59,84 | 60,06 | 0,87% | 2.019.376,00 |
| 01.10.2025 | 59,33 | 59,69 | 59,09 | 59,54 | -0,12% | 2.422.015,00 |
| 30.09.2025 | 59,45 | 59,73 | 59,15 | 59,61 | -0,40% | 1.494.456,00 |
| 29.09.2025 | 59,04 | 60,02 | 58,85 | 59,85 | 1,20% | 2.288.072,00 |
| 26.09.2025 | 59,66 | 59,67 | 59,11 | 59,14 | -0,97% | 1.636.603,00 |
| 25.09.2025 | 59,95 | 60,02 | 59,33 | 59,72 | 0,39% | 2.098.817,00 |
| 24.09.2025 | 58,83 | 59,63 | 58,70 | 59,49 | 0,66% | 1.830.944,00 |