58,250€
-1,69%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 58,75 | 59,25 | 58,25 | 58,25 | -1,69% | 520,00 |
| 26.06.2025 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | - |
| 25.06.2025 | 60,25 | 60,25 | 58,75 | 58,75 | -3,29% | 180,00 |
| 24.06.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -0,82% | 406,00 |
| 23.06.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 20.06.2025 | 61,25 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 19.06.2025 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | 83,00 |
| 18.06.2025 | 61,25 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 17.06.2025 | 61,75 | 61,75 | 61,25 | 61,75 | -0,80% | 1.215,00 |
| 16.06.2025 | 61,75 | 62,25 | 61,50 | 62,25 | 0,81% | 71,00 |
| 13.06.2025 | 61,25 | 62,25 | 61,00 | 61,75 | -0,80% | 118,00 |
| 12.06.2025 | 62,25 | 62,25 | 61,50 | 62,25 | 0,81% | 87,00 |
| 11.06.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | 143,00 |
| 10.06.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | 51,00 |
| 09.06.2025 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | 2,00 |
| 06.06.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | 517,00 |
| 05.06.2025 | 62,75 | 62,75 | 61,75 | 62,25 | -0,80% | 20,00 |
| 04.06.2025 | 62,25 | 62,75 | 62,00 | 62,75 | 1,62% | 20,00 |
| 03.06.2025 | 62,25 | 62,25 | 61,75 | 61,75 | 0,00% | 83,00 |
| 02.06.2025 | 61,75 | 62,25 | 61,25 | 61,75 | -0,80% | 287,00 |
| 30.05.2025 | 62,00 | 62,25 | 61,75 | 62,25 | 0,81% | 20,00 |
| 29.05.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | 50,00 |
| 28.05.2025 | 61,75 | 62,25 | 61,50 | 61,75 | -0,80% | 80,00 |
| 27.05.2025 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | 300,00 |
| 26.05.2025 | 60,50 | 61,25 | 60,50 | 61,25 | 0,00% | 38,00 |
| 23.05.2025 | 60,25 | 61,25 | 59,50 | 61,25 | 0,82% | 240,00 |
| 22.05.2025 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | 29,00 |
| 21.05.2025 | 60,25 | 60,75 | 60,25 | 60,75 | 0,00% | 18,00 |
| 20.05.2025 | 60,75 | 61,25 | 60,50 | 60,75 | 0,00% | 297,00 |
| 19.05.2025 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 16.05.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 291,00 |
| 15.05.2025 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | 1,00 |
| 14.05.2025 | 58,75 | 59,25 | 58,50 | 59,25 | 0,00% | 22,00 |
| 13.05.2025 | 59,00 | 59,75 | 58,50 | 59,25 | -0,84% | 2.066,00 |
| 12.05.2025 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | 442,00 |
| 09.05.2025 | 59,75 | 60,25 | 59,00 | 59,75 | -0,83% | 601,00 |
| 08.05.2025 | 58,00 | 60,50 | 57,25 | 60,25 | 4,33% | 364,00 |
| 07.05.2025 | 57,25 | 58,25 | 57,25 | 57,75 | -0,86% | 96,00 |
| 06.05.2025 | 58,25 | 59,25 | 58,25 | 58,25 | -0,85% | - |
| 05.05.2025 | 58,25 | 58,75 | 57,75 | 58,75 | 0,43% | 21,00 |
| 02.05.2025 | 57,25 | 58,50 | 57,25 | 58,50 | 1,30% | 179,00 |
| 30.04.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 1,76% | 160,00 |
| 29.04.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | 140,00 |
| 28.04.2025 | 57,25 | 57,75 | 56,00 | 57,25 | 0,88% | 1.211,00 |
| 25.04.2025 | 57,75 | 58,25 | 56,75 | 56,75 | -2,58% | 360,00 |
| 24.04.2025 | 58,25 | 58,50 | 58,00 | 58,25 | 0,00% | 1.015,00 |
| 23.04.2025 | 58,75 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 22.04.2025 | 57,00 | 58,75 | 56,75 | 58,25 | 0,87% | 145,00 |
| 17.04.2025 | 57,25 | 58,00 | 57,25 | 57,75 | 1,76% | 280,00 |
| 16.04.2025 | 56,75 | 57,75 | 56,75 | 56,75 | 1,79% | 274,00 |
| 15.04.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 599,00 |
| 14.04.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 1,83% | 93,00 |
| 11.04.2025 | 54,50 | 55,25 | 53,75 | 54,75 | 0,92% | 430,00 |
| 10.04.2025 | 54,50 | 55,00 | 53,25 | 54,25 | -3,56% | 141,00 |
| 09.04.2025 | 53,25 | 56,25 | 52,75 | 56,25 | 6,64% | 115,00 |
| 08.04.2025 | 54,50 | 55,25 | 52,75 | 52,75 | -2,76% | 105,00 |
| 07.04.2025 | 55,25 | 55,75 | 52,25 | 54,25 | -2,69% | 647,00 |
| 04.04.2025 | 56,75 | 58,25 | 55,25 | 55,75 | -3,46% | 106,00 |
| 03.04.2025 | 56,25 | 57,75 | 55,00 | 57,75 | 1,76% | 130,00 |
| 02.04.2025 | 57,25 | 57,75 | 56,75 | 56,75 | 0,00% | 101,00 |
| 01.04.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | 224,00 |
| 31.03.2025 | 57,25 | 57,75 | 56,50 | 57,25 | 0,00% | 31,00 |
| 28.03.2025 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 27.03.2025 | 57,25 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 26.03.2025 | 57,25 | 57,75 | 56,50 | 57,75 | 0,87% | 2,00 |
| 25.03.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 24.03.2025 | 58,25 | 58,25 | 56,75 | 56,75 | -2,58% | 34,00 |
| 21.03.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 20.03.2025 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 19.03.2025 | 58,25 | 58,75 | 57,75 | 57,75 | 0,00% | 2,00 |
| 18.03.2025 | 58,25 | 58,50 | 57,50 | 57,75 | -0,86% | 100,00 |
| 17.03.2025 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | 1,00 |
| 14.03.2025 | 56,50 | 57,50 | 56,50 | 57,25 | 0,88% | 10,00 |
| 13.03.2025 | 57,25 | 57,50 | 56,25 | 56,75 | -0,87% | 90,00 |
| 12.03.2025 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | 180,00 |
| 11.03.2025 | 57,50 | 58,75 | 56,75 | 57,25 | -0,87% | 230,00 |
| 10.03.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | 305,00 |
| 07.03.2025 | 57,25 | 58,75 | 56,75 | 58,25 | 0,00% | 2,00 |
| 06.03.2025 | 57,75 | 58,25 | 56,75 | 58,25 | 0,87% | 63,00 |
| 05.03.2025 | 57,25 | 58,25 | 57,25 | 57,75 | -0,86% | 89,00 |
| 04.03.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,00% | 490,00 |
| 03.03.2025 | 57,75 | 58,75 | 57,25 | 58,25 | 1,75% | 1,00 |
| 28.02.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | 66,00 |
| 27.02.2025 | 55,75 | 57,75 | 55,75 | 57,25 | 1,78% | 814,00 |
| 26.02.2025 | 52,25 | 56,75 | 52,25 | 56,25 | 8,70% | 757,00 |
| 25.02.2025 | 52,25 | 52,75 | 51,75 | 51,75 | 0,00% | 68,00 |
| 24.02.2025 | 51,25 | 52,25 | 51,00 | 51,75 | 0,98% | 2,00 |
| 21.02.2025 | 50,75 | 51,75 | 50,25 | 51,25 | 0,99% | 250,00 |
| 20.02.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | 825,00 |
| 19.02.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | 60,00 |
| 18.02.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 17.02.2025 | 50,75 | 50,75 | 50,00 | 50,25 | -0,99% | 330,00 |
| 14.02.2025 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | 35,00 |
| 13.02.2025 | 50,25 | 51,75 | 50,00 | 50,75 | 1,00% | 70,00 |
| 12.02.2025 | 49,30 | 50,75 | 49,30 | 50,25 | 2,34% | 175,00 |
| 11.02.2025 | 48,90 | 49,20 | 48,40 | 49,10 | 0,82% | 54,00 |
| 10.02.2025 | 48,60 | 49,40 | 48,60 | 48,70 | -0,41% | 413,00 |
| 07.02.2025 | 48,30 | 49,10 | 48,30 | 48,90 | 1,24% | 153,00 |
| 06.02.2025 | 47,30 | 48,70 | 47,10 | 48,30 | 2,11% | 20,00 |
| 05.02.2025 | 46,90 | 47,30 | 46,70 | 47,30 | 0,85% | - |