62,085$
0,38%
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 |
|---|---|---|---|---|---|---|
| 24.03.2023 | 61,44 | 62,25 | 61,33 | 62,18 | 0,53% | 1.474.954,00 |
| 23.03.2023 | 61,99 | 62,34 | 61,55 | 61,85 | 0,32% | 1.307.681,00 |
| 22.03.2023 | 62,16 | 62,53 | 61,61 | 61,65 | 0,57% | 1.559.031,00 |
| 21.03.2023 | 61,60 | 61,68 | 61,13 | 61,30 | 1,46% | 1.750.346,00 |
| 20.03.2023 | 59,93 | 60,61 | 59,92 | 60,42 | 0,85% | 1.179.136,00 |
| 17.03.2023 | 59,43 | 60,21 | 59,36 | 59,91 | -1,48% | 1.566.451,00 |
| 16.03.2023 | 59,89 | 60,84 | 59,70 | 60,81 | 2,34% | 1.475.592,00 |
| 15.03.2023 | 58,31 | 59,50 | 58,26 | 59,42 | -2,29% | 1.947.117,00 |
| 14.03.2023 | 60,64 | 60,97 | 60,34 | 60,81 | 2,24% | 1.698.704,00 |
| 13.03.2023 | 59,55 | 60,18 | 59,43 | 59,48 | -1,29% | 1.997.154,00 |
| 10.03.2023 | 61,63 | 61,66 | 60,00 | 60,26 | -0,05% | 2.469.910,00 |
| 09.03.2023 | 60,99 | 61,50 | 60,25 | 60,29 | 0,48% | 2.582.309,00 |
| 08.03.2023 | 59,95 | 60,22 | 59,79 | 60,00 | 0,37% | 2.040.485,00 |
| 07.03.2023 | 60,84 | 60,89 | 59,73 | 59,78 | -2,14% | 2.061.196,00 |
| 06.03.2023 | 61,26 | 61,42 | 60,93 | 61,09 | -1,59% | 1.669.661,00 |
| 03.03.2023 | 61,03 | 62,10 | 60,80 | 62,08 | 1,62% | 2.413.721,00 |
| 02.03.2023 | 60,33 | 61,09 | 59,93 | 61,09 | 1,39% | 1.759.664,00 |
| 01.03.2023 | 61,20 | 61,25 | 60,03 | 60,25 | -0,74% | 1.995.970,00 |
| 28.02.2023 | 60,88 | 61,21 | 60,60 | 60,70 | -0,03% | 1.343.001,00 |
| 27.02.2023 | 60,75 | 60,85 | 60,52 | 60,72 | 0,66% | 1.053.937,00 |
| 24.02.2023 | 60,13 | 60,33 | 59,79 | 60,32 | -0,77% | 887.639,00 |
| 23.02.2023 | 60,71 | 60,85 | 60,30 | 60,79 | 1,23% | 1.005.513,00 |
| 22.02.2023 | 59,98 | 60,19 | 59,86 | 60,05 | 1,61% | 1.331.201,00 |
| 21.02.2023 | 59,28 | 59,40 | 58,88 | 59,10 | 0,48% | 988.385,00 |
| 17.02.2023 | 58,24 | 58,97 | 58,24 | 58,82 | -0,10% | 816.066,00 |
| 16.02.2023 | 58,90 | 59,17 | 58,59 | 58,88 | -0,88% | 1.162.900,00 |
| 15.02.2023 | 59,01 | 59,42 | 58,82 | 59,40 | 0,99% | 972.865,00 |
| 14.02.2023 | 58,95 | 59,20 | 58,57 | 58,82 | -0,08% | 986.944,00 |
| 13.02.2023 | 58,28 | 58,91 | 58,19 | 58,87 | 1,41% | 822.184,00 |
| 10.02.2023 | 57,98 | 58,22 | 57,83 | 58,05 | -0,05% | 1.027.919,00 |
| 09.02.2023 | 58,90 | 58,93 | 57,97 | 58,08 | -0,21% | 1.163.388,00 |
| 08.02.2023 | 58,40 | 58,50 | 58,14 | 58,20 | -0,38% | 785.503,00 |
| 07.02.2023 | 58,03 | 58,59 | 57,79 | 58,42 | -0,53% | 1.239.682,00 |
| 06.02.2023 | 58,73 | 58,89 | 58,51 | 58,73 | -0,78% | 980.558,00 |
| 03.02.2023 | 59,51 | 59,60 | 58,74 | 59,19 | -1,14% | 2.037.982,00 |
| 02.02.2023 | 60,08 | 60,23 | 59,73 | 59,87 | -0,66% | 2.386.278,00 |
| 01.02.2023 | 60,66 | 60,70 | 59,36 | 60,27 | -0,03% | 3.548.618,00 |
| 31.01.2023 | 59,79 | 60,30 | 59,48 | 60,29 | 2,64% | 1.520.483,00 |
| 30.01.2023 | 58,86 | 59,38 | 58,62 | 58,74 | 0,15% | 1.477.452,00 |
| 27.01.2023 | 58,35 | 58,79 | 58,33 | 58,65 | -1,69% | 964.081,00 |
| 26.01.2023 | 59,67 | 59,73 | 59,23 | 59,66 | -1,08% | 787.252,00 |
| 25.01.2023 | 59,47 | 60,32 | 59,31 | 60,31 | 1,46% | 1.165.745,00 |
| 24.01.2023 | 59,12 | 59,61 | 58,90 | 59,44 | 0,24% | 1.459.201,00 |
| 23.01.2023 | 59,67 | 59,71 | 59,02 | 59,30 | -0,84% | 1.613.048,00 |
| 20.01.2023 | 59,53 | 59,80 | 59,16 | 59,80 | 0,79% | 1.216.607,00 |
| 19.01.2023 | 59,16 | 59,66 | 59,13 | 59,33 | 0,07% | 1.383.366,00 |
| 18.01.2023 | 61,31 | 61,38 | 59,28 | 59,29 | -2,91% | 1.669.997,00 |
| 17.01.2023 | 61,08 | 61,55 | 60,95 | 61,07 | 0,10% | 1.689.029,00 |
| 16.01.2023 | 61,20 | 61,20 | 61,01 | 61,01 | 0,14% | - |
| 13.01.2023 | 60,68 | 61,25 | 60,68 | 60,92 | 0,71% | 1.219.503,00 |
| 12.01.2023 | 60,32 | 60,87 | 59,87 | 60,49 | -2,25% | 2.693.545,00 |
| 11.01.2023 | 60,90 | 61,89 | 60,90 | 61,88 | 2,37% | 2.006.948,00 |
| 10.01.2023 | 60,46 | 60,61 | 60,25 | 60,45 | -0,36% | 1.468.969,00 |
| 09.01.2023 | 60,48 | 61,17 | 60,42 | 60,67 | -0,69% | 1.330.537,00 |
| 06.01.2023 | 60,10 | 61,22 | 59,97 | 61,09 | 1,41% | 953.318,00 |
| 05.01.2023 | 60,47 | 60,76 | 59,96 | 60,24 | -1,73% | 1.231.744,00 |
| 04.01.2023 | 61,17 | 61,57 | 60,85 | 61,30 | 2,85% | 1.935.685,00 |
| 03.01.2023 | 60,31 | 60,52 | 59,51 | 59,60 | -0,73% | 1.286.072,00 |
| 30.12.2022 | 60,25 | 60,42 | 59,75 | 60,04 | -0,56% | 1.092.800,00 |
| 29.12.2022 | 60,50 | 60,77 | 60,34 | 60,38 | 0,70% | 1.013.468,00 |
| 28.12.2022 | 60,54 | 60,70 | 59,93 | 59,96 | -0,66% | 653.941,00 |
| 27.12.2022 | 60,39 | 60,62 | 60,24 | 60,36 | -0,02% | 715.096,00 |
| 23.12.2022 | 60,03 | 60,43 | 59,92 | 60,37 | 0,42% | 800.286,00 |
| 22.12.2022 | 60,39 | 60,45 | 59,61 | 60,12 | -0,50% | 751.477,00 |
| 21.12.2022 | 59,85 | 60,47 | 59,84 | 60,42 | 1,77% | 795.719,00 |
| 20.12.2022 | 59,61 | 59,80 | 59,36 | 59,37 | -0,18% | 932.696,00 |
| 19.12.2022 | 59,65 | 59,77 | 59,22 | 59,48 | -0,25% | 895.343,00 |
| 16.12.2022 | 59,15 | 59,70 | 59,09 | 59,63 | -0,18% | 1.277.526,00 |
| 15.12.2022 | 59,97 | 60,03 | 59,20 | 59,74 | -2,29% | 1.530.327,00 |
| 14.12.2022 | 60,84 | 61,51 | 60,72 | 61,14 | 0,54% | 964.428,00 |
| 13.12.2022 | 61,44 | 61,63 | 60,69 | 60,81 | 1,37% | 1.374.837,00 |
| 12.12.2022 | 59,73 | 60,04 | 59,40 | 59,99 | 0,64% | 817.985,00 |
| 09.12.2022 | 59,64 | 60,18 | 59,58 | 59,61 | 0,07% | 869.638,00 |
| 08.12.2022 | 59,46 | 59,70 | 59,32 | 59,57 | 0,37% | 895.376,00 |
| 07.12.2022 | 59,67 | 59,67 | 59,12 | 59,35 | 0,56% | 612.541,00 |
| 06.12.2022 | 59,34 | 59,52 | 58,80 | 59,02 | -0,72% | 761.553,00 |
| 05.12.2022 | 59,48 | 59,62 | 59,16 | 59,45 | -1,49% | 972.989,00 |
| 02.12.2022 | 59,90 | 60,41 | 59,71 | 60,35 | 1,04% | 967.647,00 |
| 01.12.2022 | 59,91 | 60,00 | 59,37 | 59,73 | 1,43% | 1.297.100,00 |
| 30.11.2022 | 58,45 | 58,90 | 57,64 | 58,89 | 1,50% | 1.259.829,00 |
| 29.11.2022 | 58,43 | 58,51 | 57,99 | 58,02 | -0,26% | 1.956.704,00 |
| 28.11.2022 | 58,85 | 59,10 | 58,06 | 58,17 | 2,79% | 1.953.594,00 |
| 25.11.2022 | 56,40 | 56,78 | 56,40 | 56,59 | 0,37% | 385.191,00 |
| 23.11.2022 | 55,94 | 56,38 | 55,85 | 56,38 | 0,80% | 714.006,00 |
| 22.11.2022 | 55,70 | 55,93 | 55,61 | 55,93 | 0,77% | 832.036,00 |
| 21.11.2022 | 55,14 | 55,56 | 55,13 | 55,50 | -0,05% | 959.583,00 |
| 18.11.2022 | 55,50 | 55,56 | 55,18 | 55,53 | 0,95% | 931.629,00 |
| 17.11.2022 | 54,46 | 55,04 | 54,38 | 55,01 | -0,05% | 902.656,00 |
| 16.11.2022 | 54,94 | 55,20 | 54,85 | 55,04 | 0,53% | 1.306.767,00 |
| 15.11.2022 | 54,71 | 55,15 | 54,11 | 54,75 | -0,04% | 1.251.811,00 |
| 14.11.2022 | 55,09 | 55,41 | 54,75 | 54,77 | -1,07% | 1.403.066,00 |
| 11.11.2022 | 54,55 | 55,49 | 54,12 | 55,36 | 2,98% | 2.304.324,00 |
| 10.11.2022 | 53,82 | 54,10 | 53,25 | 53,76 | 3,17% | 2.208.898,00 |
| 09.11.2022 | 52,23 | 52,61 | 52,04 | 52,11 | -0,88% | 1.600.646,00 |
| 08.11.2022 | 52,59 | 52,98 | 52,19 | 52,57 | -0,36% | 1.059.231,00 |
| 07.11.2022 | 52,81 | 52,93 | 52,36 | 52,76 | 1,23% | 1.534.676,00 |
| 04.11.2022 | 51,62 | 52,42 | 51,22 | 52,12 | 6,02% | 2.593.152,00 |
| 03.11.2022 | 48,82 | 49,30 | 48,69 | 49,16 | -0,69% | 1.309.172,00 |
| 02.11.2022 | 49,90 | 50,87 | 49,43 | 49,50 | -3,07% | 1.428.050,00 |
| 01.11.2022 | 51,44 | 51,50 | 50,79 | 51,07 | 1,94% | 1.705.091,00 |