67,750€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 66,50 | 67,75 | 66,50 | 67,25 | -1,10% | 19,00 |
| 16.02.2026 | 68,00 | 68,00 | 66,25 | 68,00 | 1,12% | 176,00 |
| 13.02.2026 | 67,75 | 67,75 | 66,75 | 67,25 | -0,74% | 455,00 |
| 12.02.2026 | 65,00 | 68,75 | 65,00 | 67,75 | 3,83% | 953,00 |
| 11.02.2026 | 63,50 | 65,25 | 63,25 | 65,25 | 3,16% | 472,00 |
| 10.02.2026 | 63,75 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 09.02.2026 | 64,25 | 64,25 | 63,25 | 63,75 | 0,00% | 132,00 |
| 06.02.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 0,00% | - |
| 05.02.2026 | 62,75 | 64,25 | 62,75 | 63,75 | 1,59% | 861,00 |
| 04.02.2026 | 62,25 | 63,00 | 61,75 | 62,75 | 0,80% | 175,00 |
| 03.02.2026 | 61,25 | 62,25 | 60,75 | 62,25 | 1,63% | 105,00 |
| 02.02.2026 | 60,75 | 61,75 | 60,75 | 61,25 | 1,66% | 267,00 |
| 30.01.2026 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | 25,00 |
| 29.01.2026 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 28.01.2026 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 27.01.2026 | 58,75 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 26.01.2026 | 59,25 | 59,25 | 58,25 | 58,25 | -1,69% | 220,00 |
| 23.01.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 22.01.2026 | 59,25 | 59,25 | 58,75 | 59,25 | 0,00% | 405,00 |
| 21.01.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,85% | 583,00 |
| 20.01.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 19.01.2026 | 58,75 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 16.01.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | 24,00 |
| 15.01.2026 | 59,25 | 59,75 | 59,00 | 59,25 | 0,00% | 476,00 |
| 14.01.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 4,41% | - |
| 13.01.2026 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 12.01.2026 | 56,25 | 57,25 | 55,75 | 57,25 | 0,88% | - |
| 09.01.2026 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | 126,00 |
| 08.01.2026 | 54,25 | 56,75 | 54,25 | 55,75 | 1,83% | 135,00 |
| 07.01.2026 | 54,75 | 55,75 | 54,75 | 54,75 | 0,00% | - |
| 06.01.2026 | 53,50 | 55,25 | 53,25 | 54,75 | 1,86% | 10,00 |
| 05.01.2026 | 54,75 | 54,75 | 53,50 | 53,75 | -0,92% | 390,00 |
| 02.01.2026 | 55,00 | 55,00 | 53,75 | 54,25 | -0,91% | 20,00 |
| 30.12.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 1,86% | 99,00 |
| 29.12.2025 | 54,00 | 54,00 | 53,75 | 53,75 | -0,92% | - |
| 23.12.2025 | 54,00 | 54,25 | 53,75 | 54,25 | 0,93% | 423,00 |
| 22.12.2025 | 55,25 | 55,25 | 53,75 | 53,75 | -2,71% | - |
| 19.12.2025 | 55,50 | 55,75 | 55,25 | 55,25 | 0,91% | 31,00 |
| 18.12.2025 | 55,75 | 56,25 | 54,75 | 54,75 | -1,79% | - |
| 17.12.2025 | 55,25 | 55,75 | 55,25 | 55,75 | 0,45% | 79,00 |
| 16.12.2025 | 55,25 | 55,75 | 54,50 | 55,50 | 1,37% | 1.345,00 |
| 15.12.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 1,86% | 1.022,00 |
| 12.12.2025 | 53,75 | 54,50 | 53,75 | 53,75 | -0,92% | 511,00 |
| 11.12.2025 | 53,25 | 54,25 | 52,75 | 54,25 | 1,88% | 291,00 |
| 10.12.2025 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | 6,00 |