68,750€
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 69,75 | 69,75 | 68,75 | 68,75 | 0,00% | - |
| 13.08.2026 | 68,75 | 68,75 | 68,25 | 68,75 | -0,72% | - |
| 12.08.2026 | 70,25 | 70,25 | 69,00 | 69,25 | -1,42% | 76,00 |
| 11.08.2026 | 72,25 | 72,25 | 69,75 | 70,25 | -2,09% | 18,00 |
| 10.08.2026 | 72,75 | 72,75 | 71,75 | 71,75 | -1,37% | 111,00 |
| 07.08.2026 | 72,75 | 73,50 | 72,75 | 72,75 | -2,02% | 162,00 |
| 06.08.2026 | 73,75 | 74,50 | 73,75 | 74,25 | 1,37% | 30,00 |
| 04.08.2026 | 72,75 | 73,75 | 72,50 | 73,25 | 0,69% | 71,00 |
| 03.08.2026 | 74,75 | 75,25 | 72,75 | 72,75 | -3,32% | 51,00 |
| 31.07.2026 | 75,25 | 76,25 | 74,50 | 75,25 | 4,88% | 70,00 |
| 30.07.2026 | 74,00 | 74,75 | 71,75 | 71,75 | -1,37% | - |
| 29.07.2026 | 73,25 | 73,75 | 72,00 | 72,75 | 3,56% | 96,00 |
| 27.07.2026 | 71,75 | 71,75 | 69,75 | 70,25 | 0,00% | 100,00 |
| 23.07.2026 | 72,25 | 72,75 | 70,25 | 70,25 | -2,09% | 100,00 |
| 22.07.2026 | 71,75 | 71,75 | 71,25 | 71,75 | 0,00% | - |
| 21.07.2026 | 71,25 | 72,25 | 71,00 | 71,75 | 0,70% | 216,00 |
| 17.07.2026 | 71,25 | 71,75 | 71,00 | 71,25 | 2,89% | 1,00 |
| 16.07.2026 | 69,25 | 70,00 | 69,25 | 69,25 | -0,72% | 21,00 |
| 15.07.2026 | 69,75 | 69,75 | 69,00 | 69,75 | 0,72% | 104,00 |
| 14.07.2026 | 69,25 | 69,25 | 68,75 | 69,25 | -0,72% | - |
| 13.07.2026 | 70,25 | 70,75 | 69,25 | 69,75 | 1,45% | - |
| 09.07.2026 | 68,75 | 69,75 | 68,50 | 68,75 | -2,14% | 304,00 |
| 08.07.2026 | 69,75 | 70,25 | 69,75 | 70,25 | -2,77% | - |
| 03.07.2026 | 70,75 | 72,25 | 70,75 | 72,25 | 2,12% | - |
| 02.07.2026 | 70,75 | 71,25 | 70,25 | 70,75 | -1,39% | - |
| 01.07.2026 | 72,75 | 72,75 | 71,25 | 71,75 | -2,05% | 1,00 |
| 30.06.2026 | 73,25 | 73,25 | 72,25 | 73,25 | -0,68% | - |
| 29.06.2026 | 74,50 | 76,75 | 72,75 | 73,75 | 0,00% | 201,00 |
| 25.06.2026 | 74,25 | 74,25 | 73,25 | 73,75 | 1,37% | - |
| 24.06.2026 | 73,25 | 73,25 | 72,75 | 72,75 | 0,00% | 90,00 |
| 23.06.2026 | 70,25 | 72,75 | 70,25 | 72,75 | 3,56% | 943,00 |
| 22.06.2026 | 69,75 | 71,25 | 69,75 | 70,25 | 0,36% | 500,00 |
| 18.06.2026 | 69,75 | 71,00 | 69,75 | 70,00 | -2,44% | 20,00 |
| 17.06.2026 | 70,75 | 71,75 | 70,75 | 71,75 | 1,77% | 70,00 |
| 16.06.2026 | 70,25 | 70,50 | 69,75 | 70,50 | -1,05% | - |
| 12.06.2026 | 70,75 | 71,75 | 70,75 | 71,25 | 1,42% | 133,00 |
| 10.06.2026 | 70,00 | 70,75 | 69,50 | 70,25 | 2,18% | 116,00 |
| 02.06.2026 | 68,75 | 69,25 | 68,50 | 68,75 | -1,08% | 1,00 |
| 01.06.2026 | 68,25 | 69,75 | 67,50 | 69,50 | 0,36% | 317,00 |
| 29.05.2026 | 70,75 | 70,75 | 68,25 | 69,25 | -4,15% | 213,00 |
| 26.05.2026 | 72,25 | 72,75 | 71,75 | 72,25 | 0,00% | 70,00 |
| 25.05.2026 | 71,75 | 72,25 | 71,25 | 72,25 | 2,12% | - |
| 20.05.2026 | 70,25 | 71,25 | 69,75 | 70,75 | 2,91% | 19,00 |
| 14.05.2026 | 68,75 | 69,25 | 68,75 | 68,75 | 0,73% | - |
| 11.05.2026 | 68,25 | 68,25 | 67,75 | 68,25 | 1,49% | 202,00 |
| 08.05.2026 | 67,25 | 67,25 | 67,25 | 67,25 | -2,18% | - |
| 07.05.2026 | 69,75 | 69,75 | 68,75 | 68,75 | -1,43% | 500,00 |
| 06.05.2026 | 68,75 | 70,00 | 68,25 | 69,75 | 3,72% | 119,00 |
| 05.05.2026 | 66,25 | 68,25 | 66,00 | 67,25 | 6,32% | 575,00 |
| 04.05.2026 | 64,25 | 64,25 | 62,75 | 63,25 | -2,32% | 1,00 |
| 30.04.2026 | 62,75 | 64,75 | 62,25 | 64,75 | 2,37% | 202,00 |
| 29.04.2026 | 63,75 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 28.04.2026 | 62,75 | 63,75 | 62,75 | 63,25 | 0,80% | 470,00 |
| 27.04.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 24.04.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 23.04.2026 | 61,75 | 62,25 | 60,75 | 61,75 | 0,00% | 29,00 |
| 22.04.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -1,59% | 25,00 |
| 21.04.2026 | 63,75 | 63,75 | 62,75 | 62,75 | -2,33% | 1,00 |
| 20.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | 244,00 |
| 17.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,78% | 498,00 |
| 16.04.2026 | 63,75 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 15.04.2026 | 63,75 | 64,25 | 63,25 | 63,75 | -0,78% | 81,00 |
| 14.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | 386,00 |
| 13.04.2026 | 63,50 | 64,75 | 63,25 | 64,25 | -0,77% | 225,00 |
| 10.04.2026 | 64,25 | 64,75 | 63,75 | 64,75 | 2,37% | 535,00 |
| 09.04.2026 | 63,75 | 63,75 | 63,25 | 63,25 | 0,80% | - |
| 08.04.2026 | 61,75 | 63,75 | 61,25 | 62,75 | 0,80% | 1.188,00 |
| 07.04.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 2,47% | - |
| 02.04.2026 | 61,25 | 61,75 | 60,75 | 60,75 | 1,67% | 180,00 |
| 01.04.2026 | 59,75 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 31.03.2026 | 59,75 | 60,75 | 59,25 | 60,25 | 1,69% | 90,00 |
| 30.03.2026 | 58,75 | 59,25 | 58,25 | 59,25 | 1,72% | - |
| 27.03.2026 | 59,25 | 59,25 | 58,25 | 58,25 | -0,85% | - |
| 26.03.2026 | 59,75 | 60,25 | 58,75 | 58,75 | -0,84% | - |
| 25.03.2026 | 59,75 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 24.03.2026 | 58,75 | 59,25 | 58,75 | 58,75 | 0,00% | - |
| 23.03.2026 | 59,50 | 60,25 | 57,75 | 58,75 | 0,86% | 872,00 |
| 20.03.2026 | 60,25 | 60,75 | 58,25 | 58,25 | -3,32% | - |
| 19.03.2026 | 61,25 | 61,25 | 60,25 | 60,25 | -3,98% | - |
| 18.03.2026 | 62,75 | 63,00 | 62,00 | 62,75 | 0,00% | 508,00 |
| 17.03.2026 | 63,00 | 63,75 | 62,75 | 62,75 | -0,79% | 49,00 |
| 16.03.2026 | 63,25 | 64,25 | 63,25 | 63,25 | 0,00% | 3,00 |
| 13.03.2026 | 62,25 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 12.03.2026 | 62,25 | 63,00 | 62,25 | 62,75 | -0,79% | 199,00 |
| 11.03.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 10.03.2026 | 62,50 | 63,75 | 62,50 | 62,75 | 1,62% | 2.000,00 |
| 09.03.2026 | 63,25 | 63,50 | 61,75 | 61,75 | -0,80% | - |
| 06.03.2026 | 63,25 | 63,75 | 62,25 | 62,25 | -2,35% | 811,00 |
| 05.03.2026 | 65,25 | 65,25 | 63,25 | 63,75 | -0,78% | 1.140,00 |
| 04.03.2026 | 65,75 | 66,25 | 64,25 | 64,25 | -2,28% | 80,00 |
| 03.03.2026 | 67,75 | 67,75 | 65,50 | 65,75 | -2,23% | 821,00 |
| 02.03.2026 | 69,25 | 69,25 | 66,75 | 67,25 | -2,18% | 1.610,00 |
| 27.02.2026 | 67,25 | 68,75 | 67,25 | 68,75 | 2,23% | 595,00 |
| 26.02.2026 | 66,75 | 67,25 | 66,25 | 67,25 | 0,00% | 34,00 |
| 25.02.2026 | 67,75 | 68,25 | 67,25 | 67,25 | -1,47% | - |
| 24.02.2026 | 67,75 | 68,75 | 67,50 | 68,25 | 0,74% | 375,00 |
| 23.02.2026 | 66,25 | 68,25 | 66,25 | 67,75 | 1,50% | 350,00 |
| 20.02.2026 | 66,75 | 66,75 | 66,25 | 66,75 | 0,00% | 240,00 |
| 19.02.2026 | 66,50 | 66,75 | 66,50 | 66,75 | 0,00% | 30,00 |
| 18.02.2026 | 66,75 | 67,25 | 66,25 | 66,75 | -0,74% | 414,00 |