2,110€
0,48%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,10 | 2,12 | 2,08 | 2,12 | 0,95% | 4.700,00 |
| 05.09.2024 | 2,10 | 2,10 | 2,08 | 2,10 | 0,00% | 42.742,00 |
| 04.09.2024 | 2,06 | 2,10 | 2,04 | 2,10 | 1,94% | 2.090,00 |
| 03.09.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | 4.540,00 |
| 02.09.2024 | 2,06 | 2,08 | 2,04 | 2,04 | 0,00% | 2.137,00 |
| 30.08.2024 | 2,04 | 2,08 | 2,04 | 2,04 | -1,92% | 9.950,00 |
| 29.08.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -1,89% | 14.300,00 |
| 28.08.2024 | 2,10 | 2,12 | 2,10 | 2,12 | -0,93% | 1.989,00 |
| 27.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 11,00 |
| 26.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 1.007,00 |
| 23.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 2.000,00 |
| 22.08.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | 5.760,00 |
| 21.08.2024 | 2,12 | 2,12 | 2,10 | 2,10 | -2,33% | 3.330,00 |
| 20.08.2024 | 2,18 | 2,19 | 2,13 | 2,15 | -2,27% | - |
| 19.08.2024 | 2,18 | 2,20 | 2,16 | 2,20 | -1,79% | 2.767,00 |
| 16.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 1.400,00 |
| 15.08.2024 | 2,14 | 2,20 | 2,10 | 2,20 | 3,77% | 4.512,00 |
| 14.08.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 138,00 |
| 13.08.2024 | 2,02 | 2,10 | 2,02 | 2,10 | 0,00% | 4.847,00 |
| 12.08.2024 | 2,10 | 2,10 | 2,04 | 2,10 | 0,00% | 2.874,00 |
| 09.08.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | 5.186,00 |
| 08.08.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 0,00% | 20.472,00 |
| 07.08.2024 | 1,98 | 2,08 | 1,96 | 2,08 | 5,05% | 12.908,00 |
| 06.08.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 5,32% | 6.700,00 |
| 05.08.2024 | 1,92 | 1,92 | 1,85 | 1,88 | -1,57% | 32.892,00 |
| 02.08.2024 | 1,91 | 1,91 | 1,86 | 1,91 | -1,04% | 1.729,00 |
| 01.08.2024 | 1,93 | 2,02 | 1,91 | 1,93 | 0,52% | 11.127,00 |
| 31.07.2024 | 1,95 | 1,95 | 1,91 | 1,92 | -1,03% | 13.852,00 |
| 30.07.2024 | 1,95 | 1,95 | 1,94 | 1,94 | -1,02% | 2.887,00 |
| 29.07.2024 | 1,97 | 1,98 | 1,93 | 1,96 | 0,00% | 4.489,00 |
| 26.07.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -0,51% | 18.735,00 |
| 25.07.2024 | 1,91 | 1,97 | 1,91 | 1,97 | 1,03% | 5.500,00 |
| 24.07.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -0,51% | 7.537,00 |
| 23.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 815,00 |
| 22.07.2024 | 1,96 | 1,96 | 1,94 | 1,96 | 1,55% | 9.412,00 |
| 19.07.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -0,52% | 2.237,00 |
| 18.07.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -3,00% | 16.952,00 |
| 17.07.2024 | 2,00 | 2,02 | 1,98 | 2,00 | 0,50% | 21.456,00 |
| 16.07.2024 | 1,95 | 1,99 | 1,95 | 1,99 | 0,51% | 8.651,00 |
| 15.07.2024 | 1,99 | 1,99 | 1,96 | 1,98 | 0,00% | 8.420,00 |
| 12.07.2024 | 1,99 | 1,99 | 1,97 | 1,98 | -0,50% | 17.023,00 |
| 11.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | 7.903,00 |
| 10.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | 1.800,00 |
| 09.07.2024 | 1,89 | 1,94 | 1,89 | 1,92 | 0,52% | 21.935,00 |
| 08.07.2024 | 1,93 | 1,93 | 1,91 | 1,91 | 0,26% | 5.250,00 |
| 05.07.2024 | 1,93 | 1,94 | 1,90 | 1,91 | -0,78% | - |
| 04.07.2024 | 1,92 | 1,93 | 1,92 | 1,92 | -1,03% | 3.428,00 |
| 03.07.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 1,57% | 6.943,00 |
| 02.07.2024 | 1,91 | 1,91 | 1,90 | 1,91 | 1,06% | 13.057,00 |
| 01.07.2024 | 1,97 | 1,97 | 1,89 | 1,89 | 0,00% | 169,00 |
| 28.06.2024 | 1,97 | 1,99 | 1,89 | 1,89 | -2,07% | 53.697,00 |
| 27.06.2024 | 1,97 | 1,97 | 1,93 | 1,93 | -1,03% | 30.000,00 |
| 26.06.2024 | 1,99 | 1,99 | 1,93 | 1,95 | -1,02% | 34.848,00 |
| 25.06.2024 | 1,98 | 1,98 | 1,97 | 1,97 | 1,03% | 5.313,00 |
| 24.06.2024 | 1,96 | 1,97 | 1,94 | 1,95 | 1,04% | 3.362,00 |
| 21.06.2024 | 1,96 | 1,96 | 1,93 | 1,93 | 0,00% | 2.900,00 |
| 20.06.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -1,03% | 2.920,00 |
| 19.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | 1.010,00 |
| 18.06.2024 | 1,92 | 1,97 | 1,92 | 1,94 | -1,52% | 6.285,00 |
| 17.06.2024 | 1,99 | 1,99 | 1,97 | 1,97 | 1,03% | 2.247,00 |
| 14.06.2024 | 1,93 | 1,95 | 1,90 | 1,95 | 1,04% | 54.116,00 |
| 13.06.2024 | 1,95 | 1,95 | 1,93 | 1,93 | 0,00% | 3.280,00 |
| 12.06.2024 | 1,99 | 1,99 | 1,92 | 1,93 | -3,02% | 33.995,00 |
| 11.06.2024 | 2,02 | 2,02 | 1,99 | 1,99 | 0,00% | 53.400,00 |
| 10.06.2024 | 2,04 | 2,04 | 1,98 | 1,99 | -1,49% | 5.196,00 |
| 07.06.2024 | 2,04 | 2,08 | 2,02 | 2,02 | 0,00% | 4.164,00 |
| 06.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 2.000,00 |
| 05.06.2024 | 2,06 | 2,08 | 1,99 | 2,00 | -0,99% | 4.077,00 |
| 04.06.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | 12.443,00 |
| 03.06.2024 | 2,08 | 2,08 | 2,02 | 2,02 | 0,00% | 2.691,00 |
| 31.05.2024 | 2,04 | 2,08 | 2,00 | 2,02 | -1,94% | 5.130,00 |
| 30.05.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 1,98% | 13.234,00 |
| 29.05.2024 | 2,08 | 2,08 | 2,02 | 2,02 | -1,94% | 5.090,00 |
| 28.05.2024 | 2,12 | 2,14 | 2,06 | 2,06 | -2,83% | 29.956,00 |
| 27.05.2024 | 2,14 | 2,14 | 2,12 | 2,12 | 0,00% | 129,00 |
| 24.05.2024 | 2,14 | 2,14 | 2,10 | 2,12 | 0,00% | 14.835,00 |
| 23.05.2024 | 2,14 | 2,16 | 2,12 | 2,12 | 0,00% | 6.357,00 |
| 22.05.2024 | 2,18 | 2,18 | 2,12 | 2,12 | -1,85% | 8.966,00 |
| 21.05.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | 12.856,00 |
| 20.05.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -0,91% | 29.240,00 |
| 17.05.2024 | 2,20 | 2,24 | 2,20 | 2,20 | -0,90% | 23.005,00 |
| 16.05.2024 | 2,20 | 2,22 | 2,18 | 2,22 | 0,00% | 3.972,00 |
| 15.05.2024 | 2,18 | 2,22 | 2,16 | 2,22 | 1,83% | 11.753,00 |
| 14.05.2024 | 2,20 | 2,20 | 2,16 | 2,18 | 1,87% | 7.722,00 |
| 13.05.2024 | 2,16 | 2,18 | 2,14 | 2,14 | -0,93% | 19.940,00 |
| 10.05.2024 | 2,18 | 2,18 | 2,16 | 2,16 | 0,00% | 11.611,00 |
| 09.05.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -1,82% | 8.105,00 |
| 08.05.2024 | 2,18 | 2,22 | 2,18 | 2,20 | -3,51% | 15.254,00 |
| 07.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 1.011,00 |
| 06.05.2024 | 2,26 | 2,28 | 2,24 | 2,26 | 0,00% | 14.088,00 |
| 03.05.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | 3.000,00 |
| 02.05.2024 | 2,16 | 2,24 | 2,16 | 2,22 | 1,83% | 14.650,00 |
| 30.04.2024 | 2,22 | 2,22 | 2,18 | 2,18 | 0,00% | 26.926,00 |
| 29.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 14.850,00 |
| 26.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | 10.000,00 |
| 25.04.2024 | 2,16 | 2,18 | 2,14 | 2,14 | -1,83% | 978,00 |
| 24.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 3.100,00 |
| 23.04.2024 | 2,18 | 2,20 | 2,14 | 2,14 | -1,83% | 9.200,00 |
| 22.04.2024 | 2,16 | 2,18 | 2,14 | 2,18 | 1,87% | 5.644,00 |
| 19.04.2024 | 2,16 | 2,24 | 2,14 | 2,14 | 1,90% | 11.915,00 |