67,200$
0,30%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 67,30 | 67,48 | 66,89 | 67,20 | 0,30% | 276.436,00 |
| 08.05.2025 | 66,87 | 67,55 | 66,54 | 67,00 | 2,29% | 4.072.601,00 |
| 07.05.2025 | 65,36 | 65,70 | 65,04 | 65,50 | -0,98% | 2.313.757,00 |
| 06.05.2025 | 66,92 | 66,95 | 66,04 | 66,15 | 0,26% | 1.868.730,00 |
| 05.05.2025 | 66,15 | 66,31 | 65,74 | 65,98 | -0,05% | 1.278.605,00 |
| 02.05.2025 | 66,26 | 66,39 | 66,01 | 66,01 | 1,52% | 1.745.364,00 |
| 01.05.2025 | 65,34 | 65,44 | 64,89 | 65,02 | -1,20% | 1.050.410,00 |
| 30.04.2025 | 65,19 | 65,90 | 64,68 | 65,81 | 1,31% | 2.248.191,00 |
| 29.04.2025 | 64,80 | 65,02 | 64,51 | 64,96 | -0,25% | 2.630.289,00 |
| 28.04.2025 | 65,37 | 65,41 | 65,01 | 65,12 | 0,17% | 1.502.560,00 |
| 25.04.2025 | 65,60 | 65,69 | 64,87 | 65,01 | -1,25% | 2.080.289,00 |
| 24.04.2025 | 66,35 | 66,38 | 65,67 | 65,83 | -0,59% | 1.449.837,00 |
| 23.04.2025 | 65,73 | 66,36 | 65,72 | 66,22 | -1,02% | 1.518.365,00 |
| 22.04.2025 | 66,54 | 67,18 | 66,40 | 66,90 | 1,97% | 1.397.847,00 |
| 21.04.2025 | 65,63 | 65,65 | 65,14 | 65,61 | -0,03% | 1.387.970,00 |
| 17.04.2025 | 65,36 | 65,90 | 65,19 | 65,63 | 1,53% | 3.321.712,00 |
| 16.04.2025 | 64,79 | 65,37 | 64,49 | 64,64 | 2,15% | 3.239.964,00 |
| 15.04.2025 | 62,99 | 63,41 | 62,85 | 63,28 | -0,14% | 1.726.595,00 |
| 14.04.2025 | 62,29 | 63,47 | 62,12 | 63,37 | 1,36% | 2.402.044,00 |
| 11.04.2025 | 62,19 | 62,66 | 61,46 | 62,52 | 2,98% | 3.444.206,00 |
| 10.04.2025 | 60,54 | 61,11 | 59,81 | 60,71 | -0,78% | 4.045.479,00 |
| 09.04.2025 | 59,36 | 61,66 | 58,43 | 61,19 | 4,56% | 5.002.531,00 |
| 08.04.2025 | 60,39 | 60,49 | 57,97 | 58,52 | -1,27% | 3.274.195,00 |
| 07.04.2025 | 58,64 | 61,06 | 58,49 | 59,27 | -2,71% | 6.170.693,00 |
| 04.04.2025 | 62,57 | 62,67 | 60,61 | 60,92 | -3,15% | 4.303.165,00 |
| 03.04.2025 | 63,07 | 63,82 | 62,80 | 62,90 | 1,29% | 4.271.391,00 |
| 02.04.2025 | 62,29 | 62,43 | 61,69 | 62,10 | 0,81% | 2.271.894,00 |
| 01.04.2025 | 61,64 | 61,93 | 61,13 | 61,60 | 0,06% | 1.753.557,00 |
| 31.03.2025 | 61,47 | 61,78 | 61,37 | 61,56 | -0,77% | 2.283.392,00 |
| 28.03.2025 | 62,52 | 62,75 | 61,88 | 62,04 | -0,16% | 2.859.440,00 |
| 27.03.2025 | 61,52 | 62,18 | 61,52 | 62,14 | 0,44% | 2.361.228,00 |
| 26.03.2025 | 61,35 | 61,93 | 61,34 | 61,87 | 0,28% | 2.059.917,00 |
| 25.03.2025 | 62,07 | 62,10 | 61,56 | 61,70 | 0,28% | 1.514.772,00 |
| 24.03.2025 | 61,68 | 61,84 | 61,31 | 61,53 | -1,99% | 2.086.905,00 |
| 21.03.2025 | 63,07 | 63,40 | 62,74 | 62,78 | -0,41% | 2.131.150,00 |
| 20.03.2025 | 62,43 | 63,09 | 62,39 | 63,04 | -0,06% | 1.843.488,00 |
| 19.03.2025 | 63,38 | 63,38 | 62,77 | 63,08 | -0,71% | 1.392.026,00 |
| 18.03.2025 | 63,26 | 63,60 | 62,95 | 63,53 | 0,32% | 2.345.350,00 |
| 17.03.2025 | 63,05 | 63,52 | 62,97 | 63,33 | 1,59% | 2.065.622,00 |
| 14.03.2025 | 61,96 | 62,43 | 61,77 | 62,34 | 1,55% | 2.707.499,00 |
| 13.03.2025 | 61,66 | 61,93 | 61,29 | 61,39 | -1,82% | 1.979.717,00 |
| 12.03.2025 | 62,96 | 62,96 | 62,02 | 62,53 | 0,03% | 2.811.348,00 |
| 11.03.2025 | 62,74 | 62,84 | 61,99 | 62,51 | 0,08% | 2.938.652,00 |
| 10.03.2025 | 63,11 | 63,72 | 61,98 | 62,46 | -0,95% | 2.371.992,00 |
| 07.03.2025 | 62,53 | 63,41 | 62,39 | 63,06 | 0,99% | 2.000.670,00 |
| 06.03.2025 | 61,75 | 62,62 | 61,75 | 62,44 | 0,34% | 1.801.526,00 |
| 05.03.2025 | 62,03 | 62,43 | 61,84 | 62,23 | 1,88% | 3.223.883,00 |
| 04.03.2025 | 61,46 | 61,74 | 61,00 | 61,08 | 0,56% | 3.577.579,00 |
| 03.03.2025 | 60,91 | 61,38 | 60,38 | 60,74 | 1,50% | 2.421.688,00 |
| 28.02.2025 | 59,92 | 60,27 | 59,48 | 59,84 | 0,55% | 2.531.452,00 |
| 27.02.2025 | 59,16 | 60,33 | 58,88 | 59,51 | 1,35% | 3.925.710,00 |
| 26.02.2025 | 59,19 | 59,80 | 58,72 | 58,72 | 7,21% | 4.868.259,00 |
| 25.02.2025 | 54,93 | 55,25 | 54,56 | 54,77 | 0,48% | 2.517.684,00 |
| 24.02.2025 | 54,15 | 54,69 | 54,09 | 54,51 | 0,93% | 2.649.748,00 |
| 21.02.2025 | 53,59 | 54,29 | 53,52 | 54,01 | 1,62% | 1.741.103,00 |
| 20.02.2025 | 52,83 | 53,26 | 52,74 | 53,15 | 0,62% | 937.391,00 |
| 19.02.2025 | 52,69 | 52,90 | 52,47 | 52,82 | -0,34% | 1.276.386,00 |
| 18.02.2025 | 52,76 | 53,24 | 52,66 | 53,00 | -0,23% | 1.474.542,00 |
| 14.02.2025 | 53,38 | 53,69 | 53,09 | 53,12 | 0,00% | 1.866.119,00 |
| 13.02.2025 | 53,12 | 53,23 | 52,81 | 53,12 | 1,61% | 2.809.328,00 |
| 12.02.2025 | 52,25 | 52,37 | 51,65 | 52,28 | 2,37% | 2.663.690,00 |
| 11.02.2025 | 50,54 | 51,07 | 50,40 | 51,07 | 1,47% | 1.724.591,00 |
| 10.02.2025 | 50,37 | 50,45 | 50,12 | 50,33 | 0,06% | 1.534.197,00 |
| 07.02.2025 | 50,87 | 50,90 | 50,29 | 50,30 | -0,28% | 2.436.558,00 |
| 06.02.2025 | 50,46 | 50,53 | 50,05 | 50,44 | 2,71% | 3.000.509,00 |
| 05.02.2025 | 49,00 | 49,15 | 48,59 | 49,11 | 0,84% | 1.633.734,00 |
| 04.02.2025 | 48,88 | 48,97 | 48,65 | 48,70 | 0,02% | 1.257.811,00 |
| 03.02.2025 | 48,27 | 49,06 | 47,89 | 48,69 | -1,00% | 2.426.961,00 |
| 31.01.2025 | 49,46 | 49,79 | 49,07 | 49,18 | -1,28% | 3.584.541,00 |
| 30.01.2025 | 49,88 | 50,07 | 49,57 | 49,82 | 1,32% | 2.340.157,00 |
| 29.01.2025 | 49,04 | 49,26 | 49,00 | 49,17 | -0,08% | 2.013.931,00 |
| 28.01.2025 | 49,80 | 49,89 | 49,09 | 49,21 | -1,56% | 1.751.612,00 |
| 27.01.2025 | 49,17 | 50,07 | 49,17 | 49,99 | 2,29% | 2.292.610,00 |
| 24.01.2025 | 48,61 | 48,98 | 48,50 | 48,87 | 1,37% | 1.439.550,00 |
| 23.01.2025 | 48,10 | 48,28 | 47,64 | 48,21 | 1,28% | 1.744.895,00 |
| 22.01.2025 | 48,03 | 48,06 | 47,60 | 47,60 | -1,49% | 2.339.961,00 |
| 21.01.2025 | 48,35 | 48,46 | 48,15 | 48,32 | 0,67% | 2.444.800,00 |
| 17.01.2025 | 47,90 | 48,10 | 47,71 | 48,00 | 1,87% | 2.504.895,00 |
| 16.01.2025 | 46,53 | 47,26 | 46,34 | 47,12 | 1,42% | 2.150.419,00 |
| 15.01.2025 | 46,96 | 47,03 | 46,32 | 46,46 | -0,06% | 2.640.119,00 |
| 14.01.2025 | 46,58 | 46,74 | 46,30 | 46,49 | 0,17% | 1.656.080,00 |
| 13.01.2025 | 46,17 | 46,64 | 45,94 | 46,41 | 0,56% | 3.432.909,00 |
| 10.01.2025 | 48,36 | 48,38 | 46,10 | 46,15 | -5,87% | 5.554.057,00 |
| 08.01.2025 | 48,91 | 49,03 | 48,62 | 49,03 | -0,39% | 1.679.601,00 |
| 07.01.2025 | 49,95 | 50,02 | 49,12 | 49,22 | 0,16% | 1.890.190,00 |
| 06.01.2025 | 48,77 | 49,51 | 48,66 | 49,14 | 0,59% | 2.043.425,00 |
| 03.01.2025 | 49,40 | 49,44 | 48,55 | 48,85 | -2,16% | 3.346.952,00 |
| 02.01.2025 | 50,14 | 50,49 | 49,77 | 49,93 | -0,28% | 1.677.777,00 |
| 31.12.2024 | 49,84 | 50,26 | 49,81 | 50,07 | 0,58% | 2.416.931,00 |
| 30.12.2024 | 50,08 | 50,10 | 49,67 | 49,78 | -1,17% | 2.313.311,00 |
| 27.12.2024 | 50,11 | 50,74 | 50,10 | 50,37 | 0,00% | 1.857.849,00 |
| 26.12.2024 | 50,30 | 50,52 | 50,23 | 50,37 | -0,04% | 1.829.936,00 |
| 24.12.2024 | 50,34 | 50,41 | 50,14 | 50,39 | -0,30% | 734.749,00 |
| 23.12.2024 | 50,14 | 50,65 | 49,87 | 50,54 | 0,66% | 2.135.424,00 |
| 20.12.2024 | 49,69 | 50,43 | 49,66 | 50,21 | 0,22% | 2.032.861,00 |
| 19.12.2024 | 50,09 | 50,38 | 49,83 | 50,10 | -0,02% | 2.326.271,00 |
| 18.12.2024 | 51,57 | 51,70 | 50,08 | 50,11 | -3,21% | 2.966.565,00 |
| 17.12.2024 | 52,21 | 52,34 | 51,74 | 51,77 | -1,45% | 2.300.319,00 |
| 16.12.2024 | 52,91 | 53,15 | 52,53 | 52,53 | -1,68% | 2.883.835,00 |
| 13.12.2024 | 53,90 | 53,99 | 53,39 | 53,43 | -0,13% | 2.353.292,00 |