52,250€
0,97%
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 | 51,75 | 52,75 | 51,75 | 52,75 | 1,93% | 217,00 |
| 14.08.2025 | 52,25 | 52,75 | 51,75 | 51,75 | -1,90% | 200,00 |
| 13.08.2025 | 53,00 | 53,00 | 52,25 | 52,75 | 0,00% | 259,00 |
| 12.08.2025 | 52,75 | 53,00 | 52,25 | 52,75 | 0,00% | 10,00 |
| 11.08.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | 141,00 |
| 08.08.2025 | 52,75 | 53,25 | 52,25 | 53,25 | 1,91% | 57,00 |
| 07.08.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | 202,00 |
| 06.08.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 05.08.2025 | 50,25 | 51,75 | 50,25 | 51,75 | 2,99% | 1.017,00 |
| 04.08.2025 | 49,60 | 50,25 | 49,50 | 50,25 | 1,93% | 105,00 |
| 01.08.2025 | 50,75 | 52,00 | 49,30 | 49,30 | -1,89% | 261,00 |
| 31.07.2025 | 56,50 | 57,00 | 50,00 | 50,25 | -14,47% | 1.429,00 |
| 30.07.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 2,62% | 1.043,00 |
| 29.07.2025 | 57,25 | 57,75 | 57,25 | 57,25 | 0,00% | 85,00 |
| 28.07.2025 | 59,75 | 59,75 | 57,25 | 57,25 | -3,38% | - |
| 25.07.2025 | 59,75 | 59,75 | 59,00 | 59,25 | -1,66% | 177,00 |
| 24.07.2025 | 59,75 | 60,25 | 58,75 | 60,25 | 0,84% | 293,00 |
| 23.07.2025 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | 30,00 |
| 22.07.2025 | 58,25 | 59,25 | 57,75 | 59,25 | 0,85% | 1.032,00 |
| 21.07.2025 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 18.07.2025 | 58,25 | 59,00 | 58,00 | 58,25 | 0,00% | 325,00 |
| 17.07.2025 | 58,25 | 58,75 | 57,75 | 58,25 | 0,87% | 73,00 |
| 16.07.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,00% | 8,00 |
| 15.07.2025 | 57,75 | 58,25 | 57,75 | 57,75 | -0,86% | 18,00 |
| 14.07.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | 123,00 |
| 11.07.2025 | 58,25 | 58,25 | 57,75 | 57,75 | 0,00% | - |
| 10.07.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | 292,00 |
| 09.07.2025 | 57,75 | 58,25 | 57,00 | 57,25 | -1,72% | 21,00 |
| 08.07.2025 | 58,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 07.07.2025 | 58,75 | 59,25 | 58,25 | 58,25 | -0,85% | 40,00 |
| 04.07.2025 | 58,50 | 59,25 | 58,50 | 58,75 | 0,00% | 88,00 |
| 03.07.2025 | 58,75 | 59,25 | 58,75 | 58,75 | 0,86% | 21,00 |
| 02.07.2025 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | 574,00 |
| 01.07.2025 | 58,25 | 59,50 | 58,25 | 58,75 | 0,86% | 789,00 |
| 30.06.2025 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 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 |