62,465$
2,81%
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 |
|---|---|---|---|---|---|---|
| 21.11.2025 | 61,77 | 62,83 | 61,66 | 62,47 | 2,81% | 2.501.504,00 |
| 20.11.2025 | 60,73 | 61,01 | 60,58 | 60,76 | 0,12% | 1.322.649,00 |
| 19.11.2025 | 61,24 | 61,59 | 60,68 | 60,69 | -0,77% | 1.505.510,00 |
| 18.11.2025 | 61,21 | 61,89 | 60,97 | 61,16 | -1,55% | 2.913.968,00 |
| 17.11.2025 | 62,61 | 62,97 | 61,98 | 62,12 | -2,68% | 2.140.219,00 |
| 14.11.2025 | 64,08 | 64,48 | 63,35 | 63,83 | -1,16% | 1.543.328,00 |
| 13.11.2025 | 64,38 | 65,04 | 64,23 | 64,58 | 0,05% | 1.137.163,00 |
| 12.11.2025 | 64,65 | 65,15 | 64,47 | 64,55 | -0,32% | 1.731.073,00 |
| 11.11.2025 | 64,30 | 65,22 | 64,23 | 64,76 | 2,23% | 2.330.604,00 |
| 10.11.2025 | 62,99 | 63,42 | 62,63 | 63,35 | 0,11% | 1.941.316,00 |
| 07.11.2025 | 62,82 | 63,44 | 62,69 | 63,28 | 0,64% | 2.991.028,00 |
| 06.11.2025 | 62,66 | 63,06 | 62,53 | 62,88 | 0,03% | 2.141.199,00 |
| 05.11.2025 | 62,32 | 63,00 | 62,26 | 62,86 | 1,55% | 2.766.752,00 |
| 04.11.2025 | 61,37 | 62,25 | 61,33 | 61,90 | 1,23% | 2.615.069,00 |
| 03.11.2025 | 60,90 | 61,57 | 60,71 | 61,15 | 0,41% | 2.655.076,00 |
| 31.10.2025 | 60,58 | 61,36 | 60,10 | 60,90 | 1,48% | 2.428.552,00 |
| 30.10.2025 | 60,87 | 61,51 | 59,64 | 60,01 | -2,33% | 5.501.824,00 |
| 29.10.2025 | 61,92 | 62,17 | 61,11 | 61,44 | -0,60% | 3.342.913,00 |
| 28.10.2025 | 61,18 | 62,15 | 60,92 | 61,81 | 0,29% | 2.619.193,00 |
| 27.10.2025 | 61,34 | 61,64 | 61,27 | 61,63 | 0,55% | 1.450.343,00 |
| 24.10.2025 | 61,24 | 61,45 | 61,14 | 61,29 | -0,49% | 1.199.687,00 |
| 23.10.2025 | 61,60 | 61,64 | 61,06 | 61,59 | -0,34% | 1.345.133,00 |
| 22.10.2025 | 61,67 | 62,18 | 61,25 | 61,80 | -0,06% | 2.080.846,00 |
| 21.10.2025 | 61,99 | 62,02 | 61,45 | 61,84 | -0,32% | 1.871.622,00 |
| 20.10.2025 | 62,09 | 62,44 | 61,93 | 62,04 | -0,16% | 2.175.453,00 |
| 17.10.2025 | 61,81 | 62,33 | 61,80 | 62,14 | 0,97% | 2.995.401,00 |
| 16.10.2025 | 61,10 | 61,95 | 61,07 | 61,54 | 2,12% | 3.069.680,00 |
| 15.10.2025 | 60,29 | 60,74 | 60,14 | 60,26 | 0,07% | 1.117.255,00 |
| 14.10.2025 | 59,31 | 60,22 | 59,31 | 60,22 | 1,45% | 1.154.114,00 |
| 13.10.2025 | 59,05 | 59,53 | 58,96 | 59,36 | -0,37% | 1.120.215,00 |
| 10.10.2025 | 59,86 | 59,92 | 59,22 | 59,58 | 0,68% | 1.118.846,00 |
| 09.10.2025 | 59,20 | 59,30 | 58,82 | 59,18 | -0,59% | 1.517.148,00 |
| 08.10.2025 | 59,55 | 59,78 | 59,44 | 59,53 | -0,25% | 995.917,00 |
| 07.10.2025 | 59,19 | 59,95 | 59,17 | 59,68 | 2,00% | 2.198.991,00 |
| 06.10.2025 | 58,89 | 58,91 | 58,44 | 58,51 | -1,76% | 2.040.848,00 |
| 03.10.2025 | 59,90 | 59,90 | 59,13 | 59,56 | -0,83% | 323.074,00 |
| 02.10.2025 | 60,02 | 60,37 | 59,84 | 60,06 | 0,87% | 2.018.456,00 |
| 01.10.2025 | 59,33 | 59,69 | 59,09 | 59,54 | -0,12% | 2.421.468,00 |
| 30.09.2025 | 59,44 | 59,73 | 59,15 | 59,61 | -0,40% | 1.494.391,00 |
| 29.09.2025 | 59,06 | 60,02 | 58,85 | 59,85 | 1,20% | 2.287.589,00 |
| 26.09.2025 | 59,66 | 59,67 | 59,11 | 59,14 | -0,97% | 1.636.603,00 |
| 25.09.2025 | 59,90 | 60,02 | 59,33 | 59,72 | 0,39% | 2.098.785,00 |
| 24.09.2025 | 58,83 | 59,63 | 58,70 | 59,49 | 0,66% | 1.830.662,00 |
| 23.09.2025 | 58,82 | 59,11 | 58,61 | 59,10 | 0,87% | 3.174.109,00 |
| 22.09.2025 | 59,00 | 59,02 | 58,33 | 58,59 | -1,30% | 3.043.353,00 |
| 19.09.2025 | 59,15 | 59,57 | 59,10 | 59,36 | 1,33% | 2.619.504,00 |
| 18.09.2025 | 58,82 | 59,01 | 58,54 | 58,58 | -0,41% | 1.671.955,00 |
| 17.09.2025 | 58,46 | 59,17 | 58,45 | 58,82 | 1,54% | 2.679.673,00 |
| 16.09.2025 | 58,25 | 58,31 | 57,79 | 57,93 | -1,06% | 3.053.492,00 |
| 15.09.2025 | 59,03 | 59,22 | 58,49 | 58,55 | 0,33% | 3.309.065,00 |
| 12.09.2025 | 58,78 | 58,89 | 58,28 | 58,36 | -1,10% | 1.937.304,00 |
| 11.09.2025 | 58,93 | 59,17 | 58,92 | 59,01 | 0,07% | 1.676.809,00 |
| 10.09.2025 | 59,02 | 59,17 | 58,78 | 58,97 | -0,57% | 1.475.959,00 |
| 09.09.2025 | 59,15 | 59,66 | 59,15 | 59,31 | -0,20% | 1.323.232,00 |
| 08.09.2025 | 59,72 | 59,72 | 59,13 | 59,43 | -1,33% | 4.256.304,00 |
| 05.09.2025 | 59,83 | 60,44 | 59,78 | 60,23 | 1,79% | 2.073.789,00 |
| 04.09.2025 | 59,60 | 59,64 | 59,11 | 59,17 | -0,65% | 2.752.345,00 |
| 03.09.2025 | 60,13 | 60,32 | 59,40 | 59,56 | -2,95% | 3.740.290,00 |
| 02.09.2025 | 61,47 | 61,80 | 60,92 | 61,37 | -2,07% | 1.912.593,00 |
| 29.08.2025 | 62,12 | 62,72 | 62,05 | 62,67 | 0,05% | 1.490.590,00 |
| 28.08.2025 | 63,09 | 63,15 | 62,57 | 62,64 | -0,24% | 1.998.186,00 |
| 27.08.2025 | 62,50 | 62,91 | 62,44 | 62,79 | 0,10% | 2.120.119,00 |
| 26.08.2025 | 62,97 | 63,05 | 62,38 | 62,73 | -0,49% | 1.658.327,00 |
| 25.08.2025 | 63,67 | 63,78 | 63,04 | 63,04 | -1,28% | 1.720.301,00 |
| 22.08.2025 | 63,11 | 63,90 | 63,11 | 63,86 | 1,27% | 1.736.294,00 |
| 21.08.2025 | 62,94 | 63,18 | 62,86 | 63,06 | -0,05% | 1.243.533,00 |
| 20.08.2025 | 62,57 | 63,26 | 62,55 | 63,09 | 1,37% | 1.989.372,00 |
| 19.08.2025 | 62,23 | 62,52 | 62,09 | 62,24 | 1,12% | 1.527.877,00 |
| 18.08.2025 | 61,36 | 62,31 | 61,30 | 61,55 | 0,28% | 2.827.909,00 |
| 15.08.2025 | 61,16 | 61,52 | 61,05 | 61,38 | 1,15% | 2.181.858,00 |
| 14.08.2025 | 60,57 | 60,81 | 60,34 | 60,68 | -0,75% | 2.455.012,00 |
| 13.08.2025 | 61,21 | 61,62 | 61,12 | 61,14 | -0,41% | 2.456.728,00 |
| 12.08.2025 | 61,20 | 61,65 | 61,16 | 61,39 | 0,03% | 1.691.286,00 |
| 11.08.2025 | 61,37 | 61,65 | 61,12 | 61,37 | -1,00% | 1.571.955,00 |
| 08.08.2025 | 61,45 | 62,05 | 61,40 | 61,99 | 1,04% | 2.112.674,00 |
| 07.08.2025 | 60,72 | 61,42 | 60,71 | 61,35 | 1,71% | 2.076.789,00 |
| 06.08.2025 | 59,67 | 60,56 | 59,56 | 60,32 | 1,11% | 2.449.543,00 |
| 05.08.2025 | 59,68 | 60,08 | 59,29 | 59,66 | 2,53% | 3.933.042,00 |
| 04.08.2025 | 58,10 | 58,38 | 57,77 | 58,19 | 1,91% | 4.198.591,00 |
| 01.08.2025 | 58,58 | 58,63 | 56,97 | 57,10 | -0,99% | 7.417.986,00 |
| 31.07.2025 | 59,37 | 59,55 | 57,56 | 57,67 | -13,33% | 9.094.071,00 |
| 30.07.2025 | 66,60 | 67,11 | 66,41 | 66,54 | -0,51% | 1.917.627,00 |
| 29.07.2025 | 66,36 | 66,89 | 66,21 | 66,88 | 0,80% | 1.743.263,00 |
| 28.07.2025 | 67,68 | 67,71 | 66,21 | 66,35 | -5,48% | 4.337.871,00 |
| 25.07.2025 | 69,72 | 70,21 | 69,67 | 70,20 | 0,16% | 1.452.875,00 |
| 24.07.2025 | 70,27 | 70,74 | 70,09 | 70,09 | -0,61% | 1.582.598,00 |
| 23.07.2025 | 69,42 | 70,61 | 69,39 | 70,52 | 1,70% | 1.942.831,00 |
| 22.07.2025 | 68,53 | 69,44 | 68,48 | 69,34 | 1,73% | 1.505.365,00 |
| 21.07.2025 | 68,11 | 68,85 | 68,10 | 68,16 | 0,37% | 2.263.346,00 |
| 18.07.2025 | 68,14 | 68,30 | 67,69 | 67,91 | 0,09% | 1.563.594,00 |
| 17.07.2025 | 67,31 | 67,89 | 67,31 | 67,85 | 0,19% | 1.093.433,00 |
| 16.07.2025 | 66,97 | 67,73 | 66,90 | 67,72 | 1,15% | 1.353.983,00 |
| 15.07.2025 | 67,39 | 67,41 | 66,71 | 66,95 | -1,25% | 1.742.470,00 |
| 14.07.2025 | 67,62 | 67,94 | 67,43 | 67,80 | 0,44% | 1.541.049,00 |
| 11.07.2025 | 67,47 | 67,68 | 67,29 | 67,50 | -0,19% | 1.844.731,00 |
| 10.07.2025 | 67,33 | 67,74 | 67,24 | 67,63 | 0,18% | 2.303.314,00 |
| 09.07.2025 | 67,98 | 68,00 | 67,20 | 67,51 | -0,07% | 3.384.910,00 |
| 08.07.2025 | 67,80 | 67,86 | 67,33 | 67,56 | -1,47% | 2.776.458,00 |
| 07.07.2025 | 69,03 | 69,14 | 68,45 | 68,57 | -0,49% | 2.291.695,00 |
| 03.07.2025 | 69,17 | 69,17 | 68,85 | 68,91 | -0,62% | 1.144.845,00 |