53,983$
1,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 48,91 | 49,03 | 48,62 | 49,03 | -0,39% | 1.679.601,00 |
| 07.01.2025 | 49,95 | 50,02 | 49,12 | 49,22 | 0,16% | 1.917.555,00 |
| 06.01.2025 | 48,77 | 49,51 | 48,66 | 49,14 | 0,59% | 2.460.612,00 |
| 03.01.2025 | 49,40 | 49,44 | 48,55 | 48,85 | -2,16% | 3.346.952,00 |
| 02.01.2025 | 50,14 | 50,49 | 49,77 | 49,93 | -0,28% | 1.703.255,00 |
| 31.12.2024 | 49,84 | 50,26 | 49,81 | 50,07 | 0,58% | 2.416.931,00 |
| 30.12.2024 | 50,10 | 50,10 | 49,67 | 49,78 | -1,17% | 2.371.469,00 |
| 27.12.2024 | 50,11 | 50,74 | 50,10 | 50,37 | 0,00% | 1.857.849,00 |
| 26.12.2024 | 50,30 | 50,52 | 50,23 | 50,37 | -0,04% | 1.859.442,00 |
| 24.12.2024 | 50,34 | 50,41 | 50,14 | 50,39 | -0,30% | 734.749,00 |
| 23.12.2024 | 50,13 | 50,65 | 49,87 | 50,54 | 0,66% | 2.136.566,00 |
| 20.12.2024 | 49,69 | 50,43 | 49,66 | 50,21 | 0,22% | 2.032.861,00 |
| 19.12.2024 | 50,09 | 50,38 | 49,83 | 50,10 | -0,02% | 2.331.070,00 |
| 18.12.2024 | 51,57 | 51,70 | 50,08 | 50,11 | -3,21% | 2.975.335,00 |
| 17.12.2024 | 52,21 | 52,34 | 51,74 | 51,77 | -1,45% | 2.300.319,00 |
| 16.12.2024 | 52,91 | 53,15 | 52,53 | 52,53 | -1,68% | 3.287.600,00 |
| 13.12.2024 | 53,90 | 53,99 | 53,39 | 53,43 | -0,13% | 2.353.292,00 |
| 12.12.2024 | 53,52 | 53,59 | 53,20 | 53,50 | 2,14% | 3.034.566,00 |
| 11.12.2024 | 53,06 | 53,08 | 52,30 | 52,38 | -1,10% | 3.368.629,00 |
| 10.12.2024 | 53,41 | 53,45 | 52,94 | 52,96 | -0,19% | 2.718.115,00 |
| 09.12.2024 | 53,12 | 53,64 | 53,01 | 53,06 | 0,28% | 4.262.347,00 |
| 06.12.2024 | 53,62 | 53,71 | 52,89 | 52,91 | -0,41% | 3.095.905,00 |
| 05.12.2024 | 53,48 | 53,51 | 53,09 | 53,13 | -0,08% | 4.875.656,00 |
| 04.12.2024 | 53,37 | 53,39 | 53,01 | 53,17 | -1,30% | 2.512.609,00 |
| 03.12.2024 | 54,12 | 54,27 | 53,77 | 53,87 | -0,50% | 2.503.558,00 |
| 02.12.2024 | 53,95 | 54,24 | 53,30 | 54,14 | 0,63% | 2.887.213,00 |
| 29.11.2024 | 53,21 | 53,91 | 53,16 | 53,80 | -0,52% | 1.282.238,00 |
| 27.11.2024 | 54,40 | 54,57 | 54,05 | 54,08 | 0,28% | 1.522.066,00 |
| 26.11.2024 | 54,52 | 54,52 | 53,67 | 53,93 | -2,02% | 2.493.578,00 |
| 25.11.2024 | 55,50 | 55,64 | 55,03 | 55,04 | 0,57% | 2.028.674,00 |
| 22.11.2024 | 54,67 | 54,84 | 54,62 | 54,73 | 0,07% | 1.920.125,00 |
| 21.11.2024 | 54,74 | 55,11 | 54,51 | 54,69 | -0,92% | 2.537.701,00 |
| 20.11.2024 | 55,08 | 55,31 | 54,78 | 55,20 | -1,53% | 2.418.733,00 |
| 19.11.2024 | 55,94 | 56,23 | 55,75 | 56,06 | -0,78% | 2.721.475,00 |
| 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 |