61,370$
1,10%
Echtzeit-Aktienkurs Anheuser-Busch INBEV SA/NV
Bid:
Ask:
Aktienkurse zur Anheuser-Busch INBEV SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 60,92 | 61,40 | 60,85 | 61,38 | 1,12% | 1.076.300,00 |
| 25.07.2024 | 60,40 | 60,90 | 60,39 | 60,70 | 0,25% | 1.022.715,00 |
| 24.07.2024 | 60,47 | 60,81 | 60,36 | 60,55 | -0,25% | 1.077.291,00 |
| 23.07.2024 | 60,75 | 60,99 | 60,44 | 60,70 | -0,54% | 858.111,00 |
| 22.07.2024 | 61,18 | 61,36 | 60,80 | 61,03 | 0,96% | 884.195,00 |
| 19.07.2024 | 60,47 | 60,59 | 60,22 | 60,45 | -0,18% | 771.851,00 |
| 18.07.2024 | 61,77 | 61,85 | 60,55 | 60,56 | -1,80% | 1.183.682,00 |
| 17.07.2024 | 60,86 | 61,75 | 60,83 | 61,67 | 2,44% | 1.171.512,00 |
| 16.07.2024 | 59,92 | 60,23 | 59,61 | 60,20 | 0,05% | 1.057.677,00 |
| 15.07.2024 | 60,86 | 60,88 | 60,15 | 60,17 | -2,16% | 1.284.769,00 |
| 12.07.2024 | 60,74 | 61,85 | 60,74 | 61,50 | 0,41% | 944.309,00 |
| 11.07.2024 | 60,99 | 61,38 | 60,83 | 61,25 | 1,59% | 1.046.115,00 |
| 10.07.2024 | 59,87 | 60,33 | 59,76 | 60,29 | 2,17% | 1.181.072,00 |
| 09.07.2024 | 59,26 | 59,40 | 59,01 | 59,01 | -0,56% | 849.068,00 |
| 08.07.2024 | 59,95 | 59,98 | 59,33 | 59,34 | -0,70% | 869.137,00 |
| 05.07.2024 | 60,23 | 60,31 | 59,54 | 59,76 | -0,50% | 1.051.756,00 |
| 03.07.2024 | 59,82 | 60,18 | 59,71 | 60,06 | 2,39% | 1.537.626,00 |
| 02.07.2024 | 58,59 | 58,75 | 58,23 | 58,66 | 0,53% | 1.698.852,00 |
| 01.07.2024 | 59,08 | 59,16 | 58,20 | 58,35 | 0,34% | 1.731.002,00 |
| 28.06.2024 | 58,01 | 58,33 | 57,88 | 58,15 | -1,54% | 2.152.414,00 |
| 27.06.2024 | 59,33 | 59,52 | 58,83 | 59,06 | -0,71% | 1.283.414,00 |
| 26.06.2024 | 59,17 | 59,54 | 59,02 | 59,48 | -1,13% | 1.828.452,00 |
| 25.06.2024 | 59,70 | 60,27 | 59,64 | 60,16 | -1,00% | 2.747.526,00 |
| 24.06.2024 | 60,61 | 60,95 | 60,54 | 60,77 | 2,90% | 1.687.979,00 |
| 21.06.2024 | 58,87 | 59,21 | 58,59 | 59,06 | -0,30% | 1.461.703,00 |
| 20.06.2024 | 59,03 | 59,46 | 58,96 | 59,24 | 0,17% | 924.463,00 |
| 18.06.2024 | 59,31 | 59,52 | 59,12 | 59,14 | -0,94% | 1.046.081,00 |
| 17.06.2024 | 59,49 | 59,86 | 59,40 | 59,70 | 0,35% | 876.147,00 |
| 14.06.2024 | 59,30 | 59,52 | 58,92 | 59,49 | -1,59% | 1.591.079,00 |
| 13.06.2024 | 61,04 | 61,04 | 60,11 | 60,45 | -1,66% | 1.850.882,00 |
| 12.06.2024 | 61,84 | 62,20 | 61,47 | 61,47 | 0,67% | 1.321.417,00 |
| 11.06.2024 | 60,65 | 61,08 | 60,45 | 61,06 | -0,88% | 856.702,00 |
| 10.06.2024 | 61,62 | 61,72 | 61,22 | 61,60 | -1,00% | 927.715,00 |
| 07.06.2024 | 62,62 | 62,75 | 62,15 | 62,22 | -1,72% | 823.281,00 |
| 06.06.2024 | 62,95 | 63,55 | 62,91 | 63,31 | 2,00% | 936.677,00 |
| 05.06.2024 | 62,27 | 62,39 | 61,91 | 62,07 | -0,10% | 700.792,00 |
| 04.06.2024 | 62,25 | 62,27 | 61,80 | 62,13 | -0,83% | 1.260.100,00 |
| 03.06.2024 | 63,01 | 63,20 | 62,58 | 62,65 | -0,67% | 1.208.457,00 |
| 31.05.2024 | 62,16 | 63,07 | 62,11 | 63,07 | 1,19% | 962.465,00 |
| 30.05.2024 | 62,61 | 62,71 | 62,32 | 62,33 | 0,08% | 859.322,00 |
| 29.05.2024 | 62,23 | 62,59 | 62,16 | 62,28 | -1,94% | 1.361.638,00 |
| 28.05.2024 | 64,22 | 64,24 | 63,29 | 63,51 | -2,35% | 1.635.946,00 |
| 24.05.2024 | 65,20 | 65,37 | 64,96 | 65,04 | 0,65% | 1.355.008,00 |
| 23.05.2024 | 65,19 | 65,20 | 64,50 | 64,62 | -0,87% | 1.587.543,00 |
| 22.05.2024 | 65,46 | 65,69 | 65,07 | 65,19 | -1,59% | 1.079.390,00 |
| 21.05.2024 | 66,38 | 66,46 | 66,14 | 66,24 | -0,15% | 1.149.823,00 |
| 20.05.2024 | 66,65 | 66,93 | 66,18 | 66,34 | -1,60% | 1.512.303,00 |
| 17.05.2024 | 67,10 | 67,49 | 66,92 | 67,42 | 1,43% | 1.591.983,00 |
| 16.05.2024 | 66,29 | 66,71 | 66,18 | 66,47 | 0,67% | 1.340.595,00 |
| 15.05.2024 | 66,00 | 66,44 | 65,90 | 66,03 | 0,55% | 1.945.349,00 |
| 14.05.2024 | 65,10 | 65,70 | 64,96 | 65,67 | 1,48% | 2.225.959,00 |
| 13.05.2024 | 64,57 | 64,81 | 64,55 | 64,71 | 0,78% | 1.244.455,00 |
| 10.05.2024 | 63,77 | 64,23 | 63,72 | 64,21 | 1,13% | 2.432.199,00 |
| 09.05.2024 | 63,41 | 63,54 | 63,10 | 63,49 | 0,79% | 2.301.642,00 |
| 08.05.2024 | 63,51 | 63,60 | 62,84 | 62,99 | 4,00% | 3.520.365,00 |
| 07.05.2024 | 60,59 | 60,88 | 60,43 | 60,57 | 1,64% | 3.148.435,00 |
| 06.05.2024 | 60,19 | 60,22 | 59,49 | 59,59 | -0,20% | 2.459.644,00 |
| 03.05.2024 | 59,97 | 60,24 | 59,53 | 59,71 | -0,30% | 1.251.655,00 |
| 02.05.2024 | 59,85 | 60,08 | 59,64 | 59,89 | 0,71% | 1.646.723,00 |
| 01.05.2024 | 59,78 | 60,11 | 59,24 | 59,47 | -0,32% | 1.274.185,00 |
| 30.04.2024 | 60,76 | 60,78 | 59,64 | 59,66 | -1,06% | 2.130.591,00 |
| 29.04.2024 | 60,43 | 60,47 | 60,22 | 60,30 | 0,48% | 1.506.623,00 |
| 26.04.2024 | 59,98 | 60,36 | 59,86 | 60,01 | 0,12% | 1.159.616,00 |
| 25.04.2024 | 59,90 | 60,20 | 59,56 | 59,94 | -0,53% | 1.288.181,00 |
| 24.04.2024 | 59,91 | 60,31 | 59,52 | 60,26 | 0,13% | 1.160.116,00 |
| 23.04.2024 | 59,73 | 60,27 | 59,54 | 60,18 | 1,16% | 1.731.326,00 |
| 22.04.2024 | 59,24 | 59,75 | 59,12 | 59,49 | 1,28% | 2.897.356,00 |
| 19.04.2024 | 58,57 | 58,85 | 58,32 | 58,74 | 1,43% | 1.434.991,00 |
| 18.04.2024 | 57,41 | 57,94 | 57,30 | 57,91 | 0,96% | 1.458.364,00 |
| 17.04.2024 | 57,42 | 57,71 | 57,20 | 57,36 | 0,39% | 1.741.090,00 |
| 16.04.2024 | 57,53 | 57,57 | 57,09 | 57,14 | -1,48% | 1.897.330,00 |
| 15.04.2024 | 58,75 | 59,01 | 57,96 | 58,00 | -1,14% | 1.656.918,00 |
| 12.04.2024 | 59,28 | 59,44 | 58,62 | 58,67 | -1,77% | 1.556.327,00 |
| 11.04.2024 | 60,29 | 60,33 | 59,43 | 59,73 | 0,27% | 1.478.212,00 |
| 10.04.2024 | 59,72 | 59,75 | 59,24 | 59,57 | -1,70% | 1.678.630,00 |
| 09.04.2024 | 60,43 | 60,69 | 60,33 | 60,60 | 0,66% | 1.524.374,00 |
| 08.04.2024 | 60,11 | 60,36 | 60,06 | 60,20 | 0,40% | 1.390.726,00 |
| 05.04.2024 | 59,82 | 60,19 | 59,69 | 59,96 | 0,71% | 2.004.501,00 |
| 04.04.2024 | 60,24 | 60,49 | 59,46 | 59,54 | -1,16% | 2.571.866,00 |
| 03.04.2024 | 60,62 | 60,64 | 60,13 | 60,24 | -0,77% | 1.764.208,00 |
| 02.04.2024 | 60,80 | 60,80 | 60,39 | 60,71 | -0,64% | 2.152.173,00 |
| 01.04.2024 | 60,69 | 61,18 | 60,54 | 61,10 | 0,53% | 2.289.759,00 |
| 28.03.2024 | 60,65 | 60,99 | 60,63 | 60,78 | -0,10% | 2.172.586,00 |
| 27.03.2024 | 60,87 | 61,00 | 60,61 | 60,84 | 0,81% | 1.718.972,00 |
| 26.03.2024 | 60,44 | 60,52 | 60,16 | 60,35 | 0,95% | 1.634.134,00 |
| 25.03.2024 | 60,00 | 60,31 | 59,78 | 59,78 | 0,47% | 1.808.933,00 |
| 22.03.2024 | 59,39 | 59,88 | 59,28 | 59,50 | 0,35% | 2.951.511,00 |
| 21.03.2024 | 59,85 | 60,07 | 59,24 | 59,29 | -1,30% | 4.361.621,00 |
| 20.03.2024 | 59,85 | 60,27 | 59,44 | 60,07 | 0,13% | 2.312.177,00 |
| 19.03.2024 | 59,71 | 60,09 | 59,61 | 59,99 | -0,12% | 3.205.276,00 |
| 18.03.2024 | 60,26 | 60,45 | 59,87 | 60,06 | -1,22% | 4.774.132,00 |
| 15.03.2024 | 60,98 | 61,33 | 60,29 | 60,80 | -0,34% | 4.706.068,00 |
| 14.03.2024 | 61,42 | 61,66 | 60,71 | 61,01 | -5,48% | 11.824.124,00 |
| 13.03.2024 | 63,74 | 64,63 | 63,69 | 64,55 | 1,99% | 1.330.825,00 |
| 12.03.2024 | 62,98 | 63,37 | 62,73 | 63,29 | 0,32% | 774.190,00 |
| 11.03.2024 | 62,85 | 63,24 | 62,56 | 63,09 | 1,63% | 2.525.352,00 |
| 08.03.2024 | 61,86 | 62,24 | 61,82 | 62,08 | 0,75% | 1.390.662,00 |
| 07.03.2024 | 60,87 | 61,68 | 60,87 | 61,62 | 1,67% | 2.152.206,00 |
| 06.03.2024 | 60,78 | 61,20 | 60,47 | 60,61 | 0,78% | 1.182.265,00 |
| 05.03.2024 | 60,26 | 60,62 | 60,03 | 60,14 | 0,07% | 1.440.475,00 |