73,153$
-0,67%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,36 | 73,29 | 71,16 | 73,16 | -0,67% | 426.951,00 |
| 06.03.2026 | 72,08 | 73,68 | 72,01 | 73,65 | -0,08% | 16.597,00 |
| 05.03.2026 | 74,55 | 74,82 | 73,31 | 73,71 | -2,49% | 1.872.693,00 |
| 04.03.2026 | 76,74 | 76,74 | 74,67 | 75,59 | -1,27% | 2.040.157,00 |
| 03.03.2026 | 76,18 | 77,05 | 75,82 | 76,56 | -2,73% | 1.923.185,00 |
| 02.03.2026 | 78,78 | 79,19 | 78,20 | 78,71 | -2,77% | 1.875.321,00 |
| 27.02.2026 | 80,06 | 81,55 | 80,00 | 80,95 | 1,85% | 2.032.857,00 |
| 26.02.2026 | 79,17 | 79,58 | 78,78 | 79,48 | 1,13% | 2.346.398,00 |
| 25.02.2026 | 79,13 | 79,38 | 78,32 | 78,59 | -2,57% | 3.488.343,00 |
| 24.02.2026 | 80,15 | 80,76 | 79,79 | 80,66 | 0,82% | 1.812.711,00 |
| 23.02.2026 | 78,67 | 80,27 | 78,60 | 80,00 | 1,88% | 2.166.035,00 |
| 20.02.2026 | 78,54 | 79,00 | 78,20 | 78,52 | -0,32% | 2.301.835,00 |
| 19.02.2026 | 78,28 | 78,77 | 77,87 | 78,77 | -0,15% | 1.597.292,00 |
| 18.02.2026 | 78,78 | 79,96 | 78,40 | 78,89 | -0,50% | 2.346.082,00 |
| 17.02.2026 | 79,18 | 79,57 | 78,57 | 79,29 | -1,37% | 2.317.857,00 |
| 13.02.2026 | 80,12 | 80,69 | 79,00 | 80,39 | 0,24% | 3.192.297,00 |
| 12.02.2026 | 80,06 | 81,56 | 79,65 | 80,20 | 3,81% | 5.624.482,00 |
| 11.02.2026 | 76,59 | 77,56 | 76,04 | 77,26 | 2,03% | 4.336.380,00 |
| 10.02.2026 | 75,09 | 75,86 | 74,84 | 75,72 | -0,42% | 2.191.904,00 |
| 09.02.2026 | 75,73 | 76,04 | 75,44 | 76,04 | 0,30% | 3.037.904,00 |
| 06.02.2026 | 75,62 | 76,30 | 75,22 | 75,81 | 1,09% | 4.768.772,00 |
| 05.02.2026 | 74,64 | 75,73 | 74,32 | 74,99 | 0,68% | 3.218.686,00 |
| 04.02.2026 | 74,51 | 75,15 | 74,41 | 74,48 | 1,29% | 2.362.431,00 |
| 03.02.2026 | 72,18 | 73,72 | 72,06 | 73,53 | 1,49% | 2.029.983,00 |
| 02.02.2026 | 72,88 | 73,05 | 71,85 | 72,45 | 1,07% | 2.213.615,00 |
| 30.01.2026 | 71,30 | 71,76 | 71,07 | 71,68 | 0,56% | 2.219.623,00 |
| 29.01.2026 | 71,14 | 71,46 | 70,53 | 71,28 | 2,09% | 2.278.024,00 |
| 28.01.2026 | 70,10 | 70,80 | 69,39 | 69,82 | -0,61% | 1.850.986,00 |
| 27.01.2026 | 69,76 | 70,54 | 69,64 | 70,25 | 1,22% | 2.465.449,00 |
| 26.01.2026 | 70,05 | 70,59 | 69,39 | 69,40 | -0,69% | 1.392.283,00 |
| 23.01.2026 | 69,33 | 69,88 | 69,01 | 69,88 | 0,32% | 1.826.775,00 |
| 22.01.2026 | 69,35 | 69,82 | 69,30 | 69,66 | 0,58% | 1.189.267,00 |
| 21.01.2026 | 69,18 | 69,55 | 68,64 | 69,26 | 0,54% | 1.685.509,00 |
| 20.01.2026 | 68,37 | 69,03 | 68,02 | 68,89 | 0,47% | 1.953.080,00 |
| 16.01.2026 | 68,59 | 68,71 | 68,32 | 68,57 | -0,22% | 2.422.112,00 |
| 15.01.2026 | 69,05 | 69,15 | 68,44 | 68,72 | -0,10% | 2.157.527,00 |
| 14.01.2026 | 68,24 | 68,97 | 68,12 | 68,79 | 1,33% | 2.524.347,00 |
| 13.01.2026 | 66,75 | 67,89 | 66,53 | 67,89 | 1,72% | 3.094.369,00 |
| 12.01.2026 | 65,93 | 66,74 | 65,93 | 66,74 | 1,31% | 1.506.373,00 |
| 09.01.2026 | 65,65 | 65,95 | 65,47 | 65,88 | 1,89% | 1.179.884,00 |
| 08.01.2026 | 64,45 | 65,99 | 64,32 | 64,66 | 2,41% | 3.482.496,00 |
| 07.01.2026 | 63,91 | 64,14 | 63,14 | 63,14 | -0,96% | 1.755.259,00 |
| 06.01.2026 | 63,26 | 64,39 | 63,16 | 63,75 | 0,76% | 1.743.239,00 |
| 05.01.2026 | 63,00 | 63,37 | 62,43 | 63,27 | -0,69% | 1.303.973,00 |