56,980€
1,14%
Echtzeit-Aktienkurs Anheuser-Busch InBev N.V./S.A.
Bid:
Ask:
Aktienkurse zur Anheuser-Busch InBev N.V./S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 56,32 | 57,26 | 56,30 | 57,00 | 1,26% | - |
| 29.04.2024 | 56,28 | 56,54 | 56,03 | 56,29 | 0,43% | - |
| 26.04.2024 | 56,20 | 56,36 | 55,28 | 56,05 | 0,36% | - |
| 25.04.2024 | 55,99 | 56,54 | 55,66 | 55,85 | -0,73% | - |
| 24.04.2024 | 56,31 | 56,73 | 55,65 | 56,26 | 0,18% | 450,00 |
| 23.04.2024 | 55,67 | 56,26 | 55,47 | 56,16 | 0,81% | 806,00 |
| 22.04.2024 | 55,45 | 56,08 | 55,32 | 55,71 | 1,03% | 315,00 |
| 19.04.2024 | 53,86 | 55,23 | 53,58 | 55,14 | 1,34% | 105,00 |
| 18.04.2024 | 54,04 | 54,42 | 53,62 | 54,41 | 1,28% | 232,00 |
| 17.04.2024 | 53,77 | 54,22 | 53,41 | 53,72 | -0,20% | - |
| 16.04.2024 | 54,56 | 54,59 | 53,74 | 53,83 | -1,61% | 283,00 |
| 15.04.2024 | 55,55 | 55,76 | 54,69 | 54,71 | -0,80% | 24,00 |
| 12.04.2024 | 55,69 | 56,16 | 55,09 | 55,15 | -0,81% | - |
| 11.04.2024 | 54,71 | 56,32 | 54,58 | 55,60 | 0,32% | - |
| 10.04.2024 | 55,85 | 56,26 | 55,11 | 55,42 | -0,79% | 130,00 |
| 09.04.2024 | 55,43 | 55,91 | 55,18 | 55,86 | 0,72% | - |
| 08.04.2024 | 55,30 | 55,64 | 55,06 | 55,46 | 0,25% | 10,00 |
| 05.04.2024 | 54,91 | 55,60 | 54,55 | 55,32 | 0,78% | - |
| 04.04.2024 | 55,72 | 55,90 | 54,81 | 54,89 | -1,33% | 461,00 |
| 03.04.2024 | 56,10 | 56,60 | 55,60 | 55,63 | -1,24% | 120,00 |
| 02.04.2024 | 55,94 | 57,08 | 55,91 | 56,33 | 0,45% | 290,00 |
| 28.03.2024 | 55,99 | 56,47 | 55,63 | 56,08 | -0,20% | 580,00 |
| 27.03.2024 | 55,92 | 56,46 | 55,76 | 56,19 | 0,79% | 200,00 |
| 26.03.2024 | 55,35 | 55,90 | 55,14 | 55,75 | 0,98% | 700,00 |
| 25.03.2024 | 54,79 | 55,67 | 54,73 | 55,21 | 0,21% | 560,00 |
| 22.03.2024 | 54,57 | 55,29 | 54,45 | 55,10 | 0,82% | - |
| 21.03.2024 | 55,02 | 55,58 | 54,60 | 54,65 | -0,65% | 2.570,00 |
| 20.03.2024 | 55,20 | 55,46 | 54,77 | 55,00 | -0,39% | 2.650,00 |
| 19.03.2024 | 55,14 | 55,30 | 54,64 | 55,22 | -0,13% | 86,00 |
| 18.03.2024 | 55,87 | 55,96 | 54,98 | 55,29 | -1,06% | 1.920,00 |
| 15.03.2024 | 55,88 | 56,33 | 55,39 | 55,88 | -0,11% | - |
| 14.03.2024 | 56,00 | 58,70 | 55,79 | 55,94 | -1,09% | 1.592,00 |
| 13.03.2024 | 57,93 | 59,04 | 55,86 | 56,55 | -2,47% | 1.802,00 |
| 12.03.2024 | 57,85 | 58,09 | 57,52 | 57,98 | 0,46% | - |
| 11.03.2024 | 56,73 | 57,88 | 56,54 | 57,72 | 1,66% | 315,00 |
| 08.03.2024 | 56,39 | 56,83 | 56,10 | 56,78 | 1,02% | 400,00 |
| 07.03.2024 | 55,49 | 56,30 | 55,14 | 56,20 | 1,06% | - |
| 06.03.2024 | 55,69 | 56,22 | 55,50 | 55,61 | 0,22% | 75,00 |
| 05.03.2024 | 55,37 | 55,83 | 55,05 | 55,49 | -0,07% | 800,00 |
| 04.03.2024 | 55,49 | 55,90 | 55,21 | 55,53 | -0,32% | - |
| 01.03.2024 | 55,83 | 55,89 | 55,67 | 55,71 | -0,04% | - |
| 29.02.2024 | 56,19 | 56,67 | 55,73 | 55,73 | -3,01% | 87,00 |
| 28.02.2024 | 57,93 | 58,10 | 57,46 | 57,46 | -0,83% | 8,00 |
| 27.02.2024 | 58,14 | 58,24 | 57,92 | 57,94 | -0,63% | 13,00 |
| 26.02.2024 | 58,43 | 58,47 | 58,31 | 58,31 | -0,41% | - |
| 23.02.2024 | 58,55 | 58,55 | 58,42 | 58,55 | 0,12% | 220,00 |
| 22.02.2024 | 58,89 | 58,98 | 58,48 | 58,48 | 0,00% | 240,00 |
| 21.02.2024 | 58,24 | 58,64 | 58,20 | 58,48 | 0,41% | - |
| 20.02.2024 | 58,11 | 58,25 | 57,91 | 58,24 | 0,03% | - |
| 19.02.2024 | 57,43 | 58,22 | 57,43 | 58,22 | 0,87% | - |
| 16.02.2024 | 58,28 | 58,28 | 57,72 | 57,72 | -0,96% | - |
| 15.02.2024 | 58,14 | 58,28 | 58,14 | 58,28 | 0,48% | - |
| 14.02.2024 | 58,89 | 58,89 | 58,00 | 58,00 | -2,16% | 20,00 |
| 13.02.2024 | 59,71 | 60,23 | 59,28 | 59,28 | -0,97% | 49,00 |
| 12.02.2024 | 59,66 | 59,86 | 59,53 | 59,86 | -0,28% | 322,00 |
| 09.02.2024 | 60,77 | 60,77 | 59,92 | 60,03 | -1,23% | 346,00 |
| 08.02.2024 | 60,73 | 61,06 | 60,70 | 60,78 | 0,23% | 4.154,00 |
| 07.02.2024 | 58,92 | 60,64 | 58,88 | 60,64 | 2,40% | 1.920,00 |
| 06.02.2024 | 57,74 | 59,22 | 57,31 | 59,22 | 2,87% | 530,00 |
| 05.02.2024 | 57,15 | 57,89 | 57,10 | 57,57 | 0,44% | 844,00 |
| 02.02.2024 | 57,53 | 58,20 | 57,32 | 57,32 | 0,07% | - |
| 01.02.2024 | 57,08 | 57,61 | 57,08 | 57,28 | -0,54% | 900,00 |
| 31.01.2024 | 57,57 | 57,87 | 57,53 | 57,59 | 0,16% | 585,00 |
| 30.01.2024 | 57,27 | 57,89 | 57,10 | 57,50 | 0,21% | 1.607,00 |
| 29.01.2024 | 57,13 | 57,39 | 57,01 | 57,38 | 0,44% | 500,00 |
| 26.01.2024 | 56,85 | 57,22 | 56,85 | 57,13 | 0,02% | 300,00 |
| 25.01.2024 | 57,47 | 57,49 | 57,00 | 57,12 | -0,97% | 200,00 |
| 24.01.2024 | 58,45 | 58,45 | 57,68 | 57,68 | -0,47% | 480,00 |
| 23.01.2024 | 57,96 | 58,00 | 57,31 | 57,95 | 0,16% | 124,00 |
| 22.01.2024 | 57,72 | 57,96 | 57,55 | 57,86 | 0,26% | 1.518,00 |
| 19.01.2024 | 57,66 | 57,88 | 57,61 | 57,71 | 0,49% | - |
| 18.01.2024 | 57,83 | 57,83 | 57,34 | 57,43 | -0,64% | 1.000,00 |
| 17.01.2024 | 58,04 | 58,13 | 57,47 | 57,80 | -1,53% | 157,00 |
| 16.01.2024 | 58,81 | 59,18 | 58,70 | 58,70 | -1,58% | 888,00 |
| 15.01.2024 | 59,50 | 59,64 | 59,22 | 59,64 | 0,39% | 440,00 |
| 12.01.2024 | 59,18 | 59,69 | 59,02 | 59,41 | 0,64% | 490,00 |
| 11.01.2024 | 60,45 | 60,45 | 59,03 | 59,03 | -1,91% | 994,00 |
| 10.01.2024 | 60,05 | 60,21 | 59,98 | 60,18 | 1,57% | 1.340,00 |
| 09.01.2024 | 59,45 | 59,81 | 59,25 | 59,25 | -0,42% | 600,00 |
| 08.01.2024 | 58,63 | 59,50 | 58,58 | 59,50 | 1,05% | 518,00 |
| 05.01.2024 | 58,57 | 58,88 | 58,45 | 58,88 | 0,03% | 1.129,00 |
| 04.01.2024 | 58,44 | 58,92 | 58,42 | 58,86 | 0,86% | 30,00 |
| 03.01.2024 | 58,78 | 59,03 | 58,36 | 58,36 | -0,66% | 100,00 |
| 02.01.2024 | 57,96 | 58,75 | 57,96 | 58,75 | 0,34% | 2.448,00 |
| 29.12.2023 | 58,38 | 58,55 | 58,38 | 58,55 | 0,48% | - |
| 28.12.2023 | 58,27 | 58,27 | 58,27 | 58,27 | -0,09% | - |
| 27.12.2023 | 58,40 | 58,45 | 58,18 | 58,32 | -0,22% | 240,00 |
| 22.12.2023 | 57,45 | 58,45 | 57,41 | 58,45 | 1,46% | 80,00 |
| 21.12.2023 | 57,77 | 57,79 | 57,47 | 57,61 | -1,00% | 200,00 |
| 20.12.2023 | 57,94 | 58,31 | 57,92 | 58,19 | 0,61% | 96,00 |
| 19.12.2023 | 57,56 | 57,84 | 57,41 | 57,84 | 0,92% | 760,00 |
| 18.12.2023 | 56,94 | 57,31 | 56,92 | 57,31 | -0,42% | 638,00 |
| 15.12.2023 | 57,32 | 57,55 | 57,28 | 57,55 | 0,40% | 12,00 |
| 14.12.2023 | 58,22 | 58,37 | 57,23 | 57,32 | -0,69% | 23,00 |
| 13.12.2023 | 58,52 | 58,53 | 57,44 | 57,72 | -1,52% | 237,00 |
| 12.12.2023 | 58,55 | 59,32 | 58,54 | 58,61 | 0,02% | 456,00 |
| 11.12.2023 | 58,30 | 58,60 | 58,28 | 58,60 | -0,24% | 511,00 |
| 08.12.2023 | 58,19 | 58,74 | 58,02 | 58,74 | 0,81% | 740,00 |
| 07.12.2023 | 57,95 | 58,41 | 57,95 | 58,27 | 0,47% | - |
| 06.12.2023 | 58,66 | 58,72 | 58,00 | 58,00 | -1,11% | 102,00 |