61,337$
1,08%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 61,16 | 61,52 | 61,05 | 61,38 | 1,15% | 2.181.858,00 |
| 14.08.2025 | 60,57 | 60,81 | 60,34 | 60,68 | -0,75% | 2.455.574,00 |
| 13.08.2025 | 61,21 | 61,62 | 61,12 | 61,14 | -0,41% | 2.457.711,00 |
| 12.08.2025 | 61,20 | 61,65 | 61,16 | 61,39 | 0,03% | 1.691.418,00 |
| 11.08.2025 | 61,37 | 61,65 | 61,12 | 61,37 | -1,00% | 1.572.227,00 |
| 08.08.2025 | 61,45 | 62,05 | 61,40 | 61,99 | 1,04% | 2.112.674,00 |
| 07.08.2025 | 60,72 | 61,42 | 60,71 | 61,35 | 1,71% | 2.077.096,00 |
| 06.08.2025 | 59,67 | 60,56 | 59,56 | 60,32 | 1,11% | 2.454.296,00 |
| 05.08.2025 | 59,68 | 60,08 | 59,29 | 59,66 | 2,53% | 3.940.557,00 |
| 04.08.2025 | 58,10 | 58,38 | 57,77 | 58,19 | 1,91% | 4.207.661,00 |
| 01.08.2025 | 58,58 | 58,63 | 56,97 | 57,10 | -0,99% | 7.417.986,00 |
| 31.07.2025 | 59,37 | 59,55 | 57,56 | 57,67 | -13,33% | 9.153.848,00 |
| 30.07.2025 | 66,60 | 67,11 | 66,41 | 66,54 | -0,51% | 1.918.154,00 |
| 29.07.2025 | 66,36 | 66,89 | 66,21 | 66,88 | 0,80% | 1.774.169,00 |
| 28.07.2025 | 67,68 | 67,71 | 66,21 | 66,35 | -5,48% | 4.341.103,00 |
| 25.07.2025 | 69,72 | 70,21 | 69,67 | 70,20 | 0,16% | 1.452.875,00 |
| 24.07.2025 | 70,27 | 70,74 | 70,09 | 70,09 | -0,61% | 1.582.719,00 |
| 23.07.2025 | 69,42 | 70,61 | 69,39 | 70,52 | 1,70% | 1.944.660,00 |
| 22.07.2025 | 68,53 | 69,44 | 68,48 | 69,34 | 1,73% | 1.505.414,00 |
| 21.07.2025 | 68,11 | 68,85 | 68,10 | 68,16 | 0,37% | 2.263.480,00 |
| 18.07.2025 | 68,14 | 68,30 | 67,69 | 67,91 | 0,09% | 1.563.594,00 |
| 17.07.2025 | 67,31 | 67,89 | 67,31 | 67,85 | 0,19% | 1.093.488,00 |
| 16.07.2025 | 66,97 | 67,73 | 66,90 | 67,72 | 1,15% | 1.354.333,00 |
| 15.07.2025 | 67,39 | 67,41 | 66,71 | 66,95 | -1,25% | 1.742.811,00 |
| 14.07.2025 | 67,62 | 67,94 | 67,43 | 67,80 | 0,44% | 1.541.321,00 |
| 11.07.2025 | 67,47 | 67,68 | 67,29 | 67,50 | -0,19% | 1.844.731,00 |
| 10.07.2025 | 67,33 | 67,74 | 67,24 | 67,63 | 0,18% | 2.381.395,00 |
| 09.07.2025 | 67,98 | 68,00 | 67,20 | 67,51 | -0,07% | 3.384.952,00 |
| 08.07.2025 | 67,80 | 67,86 | 67,33 | 67,56 | -1,47% | 2.776.534,00 |
| 07.07.2025 | 69,03 | 69,14 | 68,45 | 68,57 | -0,49% | 2.292.378,00 |
| 03.07.2025 | 69,17 | 69,17 | 68,85 | 68,91 | -0,62% | 1.144.845,00 |
| 02.07.2025 | 68,86 | 69,49 | 68,70 | 69,34 | 0,13% | 1.894.239,00 |
| 01.07.2025 | 69,21 | 69,70 | 68,95 | 69,25 | 0,77% | 2.152.631,00 |
| 30.06.2025 | 68,50 | 68,74 | 67,97 | 68,72 | 0,32% | 2.323.558,00 |
| 27.06.2025 | 68,54 | 68,89 | 68,27 | 68,50 | -0,91% | 2.123.511,00 |
| 26.06.2025 | 69,31 | 69,43 | 68,95 | 69,13 | 0,82% | 1.882.077,00 |
| 25.06.2025 | 68,91 | 69,03 | 68,36 | 68,57 | -2,34% | 2.244.402,00 |
| 24.06.2025 | 71,09 | 71,39 | 70,08 | 70,21 | -1,78% | 3.393.538,00 |
| 23.06.2025 | 70,97 | 71,49 | 70,77 | 71,48 | 0,41% | 2.976.507,00 |
| 20.06.2025 | 71,46 | 71,77 | 71,15 | 71,19 | 0,34% | 2.767.240,00 |
| 18.06.2025 | 70,84 | 71,39 | 70,82 | 70,95 | 0,65% | 3.978.467,00 |
| 17.06.2025 | 70,93 | 71,10 | 70,28 | 70,49 | -1,05% | 3.069.513,00 |
| 16.06.2025 | 71,67 | 72,13 | 71,15 | 71,24 | 0,03% | 2.815.125,00 |
| 13.06.2025 | 71,03 | 71,69 | 70,92 | 71,22 | -0,67% | 2.566.511,00 |
| 12.06.2025 | 71,42 | 71,81 | 71,34 | 71,70 | 0,76% | 3.876.898,00 |
| 11.06.2025 | 70,74 | 71,25 | 70,60 | 71,16 | 1,19% | 2.654.086,00 |
| 10.06.2025 | 70,82 | 70,88 | 70,28 | 70,32 | -0,97% | 2.520.897,00 |
| 09.06.2025 | 70,79 | 71,25 | 70,49 | 71,01 | 0,00% | 1.554.023,00 |
| 06.06.2025 | 70,76 | 71,09 | 70,64 | 71,01 | 0,10% | 1.774.797,00 |
| 05.06.2025 | 71,49 | 71,63 | 70,88 | 70,94 | -0,82% | 1.327.626,00 |
| 04.06.2025 | 71,67 | 71,94 | 71,25 | 71,53 | 1,23% | 1.928.935,00 |
| 03.06.2025 | 70,64 | 70,91 | 70,33 | 70,66 | -0,86% | 1.861.347,00 |
| 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 |