55,750€
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 55,75 | 56,25 | 55,50 | 55,75 | 0,00% | 34,00 |
| 22.04.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 1,83% | 10,00 |
| 19.04.2024 | 54,25 | 55,25 | 54,00 | 54,75 | 0,92% | 45,00 |
| 18.04.2024 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 17.04.2024 | 53,75 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 16.04.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | 181,00 |
| 15.04.2024 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | 1,00 |
| 12.04.2024 | 56,00 | 56,25 | 55,25 | 55,25 | -0,90% | 5,00 |
| 11.04.2024 | 55,00 | 56,25 | 55,00 | 55,75 | 0,00% | 127,00 |
| 10.04.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 2,00 |
| 09.04.2024 | 55,25 | 55,75 | 55,25 | 55,75 | 0,00% | 20,00 |
| 08.04.2024 | 55,25 | 56,00 | 55,25 | 55,75 | 0,90% | 29,00 |
| 05.04.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,91% | 306,00 |
| 04.04.2024 | 55,75 | 55,75 | 54,75 | 54,75 | -1,79% | 1,00 |
| 03.04.2024 | 56,25 | 56,75 | 55,50 | 55,75 | -1,76% | 78,00 |
| 02.04.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,89% | 158,00 |
| 28.03.2024 | 56,25 | 56,50 | 55,75 | 56,25 | 0,00% | 285,00 |
| 27.03.2024 | 55,75 | 56,50 | 55,75 | 56,25 | 0,90% | 15,00 |
| 26.03.2024 | 55,25 | 55,75 | 55,00 | 55,75 | 0,90% | 60,00 |
| 25.03.2024 | 54,50 | 55,75 | 54,50 | 55,25 | 0,00% | 237,00 |
| 22.03.2024 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | 20,00 |
| 21.03.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | 10,00 |
| 20.03.2024 | 55,25 | 55,25 | 54,75 | 55,25 | 0,00% | 25,00 |
| 19.03.2024 | 55,25 | 55,25 | 54,75 | 55,25 | 0,00% | 101,00 |
| 18.03.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | 445,00 |
| 15.03.2024 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | 3,00 |
| 14.03.2024 | 57,00 | 57,25 | 55,75 | 56,25 | -2,17% | 95,00 |
| 13.03.2024 | 57,75 | 59,25 | 57,50 | 57,50 | -0,43% | 113,00 |
| 12.03.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 11.03.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | 1,00 |
| 08.03.2024 | 56,25 | 56,75 | 56,00 | 56,75 | 1,79% | 237,00 |
| 07.03.2024 | 55,75 | 56,50 | 55,25 | 55,75 | 0,00% | 277,00 |
| 06.03.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | 231,00 |
| 05.03.2024 | 55,25 | 55,75 | 55,00 | 55,25 | -0,90% | 50,00 |
| 04.03.2024 | 55,25 | 55,75 | 55,00 | 55,75 | 0,00% | 113,00 |
| 01.03.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 108,00 |
| 29.02.2024 | 56,50 | 57,25 | 55,00 | 55,75 | -3,46% | 802,00 |
| 28.02.2024 | 58,25 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 27.02.2024 | 58,25 | 58,25 | 57,75 | 57,75 | -0,86% | 1,00 |
| 26.02.2024 | 58,75 | 58,75 | 58,00 | 58,25 | 0,00% | 69,00 |
| 23.02.2024 | 58,75 | 58,75 | 58,00 | 58,25 | 0,00% | 34,00 |
| 22.02.2024 | 58,75 | 59,25 | 58,00 | 58,25 | 0,00% | 145,00 |
| 21.02.2024 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | 38,00 |
| 20.02.2024 | 58,25 | 58,25 | 57,50 | 58,25 | 0,00% | 356,00 |
| 19.02.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,00% | 25,00 |
| 16.02.2024 | 58,25 | 58,25 | 57,75 | 58,25 | -0,85% | - |
| 15.02.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 1,73% | 25,00 |
| 14.02.2024 | 59,25 | 60,25 | 57,25 | 57,75 | -3,35% | 366,00 |
| 13.02.2024 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | 147,00 |
| 12.02.2024 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | 28,00 |
| 09.02.2024 | 60,75 | 61,25 | 59,75 | 59,75 | -1,65% | 100,00 |
| 08.02.2024 | 60,75 | 61,25 | 60,50 | 60,75 | 0,00% | 137,00 |
| 07.02.2024 | 59,25 | 61,25 | 59,25 | 60,75 | 2,53% | 525,00 |
| 06.02.2024 | 57,75 | 59,25 | 57,00 | 59,25 | 2,60% | 82,00 |
| 05.02.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | 51,00 |
| 02.02.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 01.02.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 0,00% | 1,00 |
| 31.01.2024 | 57,75 | 58,00 | 57,25 | 57,75 | 0,87% | 53,00 |
| 30.01.2024 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 29.01.2024 | 57,25 | 57,75 | 57,00 | 57,75 | 0,87% | 37,00 |
| 26.01.2024 | 57,00 | 57,75 | 56,75 | 57,25 | 0,00% | 409,00 |
| 25.01.2024 | 57,25 | 57,75 | 56,75 | 57,25 | -0,87% | 94,00 |
| 24.01.2024 | 57,75 | 58,25 | 57,25 | 57,75 | -0,86% | 380,00 |
| 23.01.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | 78,00 |
| 22.01.2024 | 57,00 | 58,25 | 57,00 | 57,75 | -0,86% | 320,00 |
| 19.01.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 1,75% | 16,00 |
| 18.01.2024 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | 50,00 |
| 17.01.2024 | 58,75 | 58,75 | 57,25 | 57,75 | -1,70% | 35,00 |
| 16.01.2024 | 59,75 | 59,75 | 58,25 | 58,75 | -1,67% | 216,00 |
| 15.01.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | 20,00 |
| 12.01.2024 | 59,25 | 60,25 | 59,00 | 59,25 | 0,00% | 25,00 |
| 11.01.2024 | 60,25 | 60,25 | 58,75 | 59,25 | -1,66% | 386,00 |
| 10.01.2024 | 59,75 | 60,50 | 59,50 | 60,25 | 1,69% | 173,00 |
| 09.01.2024 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | 33,00 |
| 08.01.2024 | 58,75 | 59,75 | 58,75 | 59,75 | 2,58% | 802,00 |
| 05.01.2024 | 58,75 | 59,25 | 58,25 | 58,25 | -0,85% | 51,00 |
| 04.01.2024 | 58,25 | 58,75 | 58,25 | 58,75 | 0,00% | 390,00 |
| 03.01.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | 94,00 |
| 02.01.2024 | 58,75 | 59,00 | 58,25 | 58,75 | 0,86% | 119,00 |
| 29.12.2023 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 28.12.2023 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 27.12.2023 | 58,50 | 59,00 | 58,00 | 58,25 | 0,00% | 395,00 |
| 22.12.2023 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | 337,00 |
| 21.12.2023 | 57,25 | 58,25 | 57,00 | 57,75 | 0,00% | 345,00 |
| 20.12.2023 | 58,25 | 58,75 | 57,75 | 57,75 | 0,00% | 210,00 |
| 19.12.2023 | 57,75 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 18.12.2023 | 57,25 | 57,75 | 56,75 | 57,25 | -0,87% | 30,00 |
| 15.12.2023 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | 1,00 |
| 14.12.2023 | 58,25 | 58,25 | 56,50 | 57,25 | -0,87% | 577,00 |
| 13.12.2023 | 58,75 | 58,75 | 57,25 | 57,75 | -1,70% | 86,00 |
| 12.12.2023 | 58,25 | 59,25 | 58,25 | 58,75 | 0,00% | 165,00 |
| 11.12.2023 | 58,75 | 58,75 | 58,25 | 58,75 | 0,00% | 70,00 |
| 08.12.2023 | 58,25 | 59,00 | 58,00 | 58,75 | 0,86% | 155,00 |
| 07.12.2023 | 57,50 | 58,25 | 57,25 | 58,25 | 0,00% | 948,00 |
| 06.12.2023 | 58,75 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 05.12.2023 | 58,25 | 58,75 | 57,50 | 58,25 | 0,00% | 879,00 |
| 04.12.2023 | 58,25 | 58,75 | 58,00 | 58,25 | 0,00% | 910,00 |
| 01.12.2023 | 57,75 | 58,25 | 57,75 | 58,25 | 1,75% | 20,00 |
| 30.11.2023 | 57,25 | 57,75 | 56,75 | 57,25 | 0,88% | 392,00 |
| 29.11.2023 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | 48,00 |