56,030€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 56,50 | 56,72 | 55,66 | 56,04 | 0,36% | 1.443.525,00 |
| 23.04.2024 | 55,80 | 56,24 | 55,68 | 55,84 | 0,25% | 1.115.248,00 |
| 22.04.2024 | 55,74 | 56,08 | 55,54 | 55,70 | 1,35% | 1.177.731,00 |
| 19.04.2024 | 53,96 | 55,10 | 53,96 | 54,96 | 1,48% | 1.395.244,00 |
| 18.04.2024 | 53,92 | 54,24 | 53,60 | 54,16 | 0,56% | 825.018,00 |
| 17.04.2024 | 53,82 | 54,22 | 53,66 | 53,86 | 0,00% | 1.236.844,00 |
| 16.04.2024 | 54,42 | 54,62 | 53,74 | 53,86 | -1,72% | 1.334.034,00 |
| 15.04.2024 | 55,44 | 55,68 | 54,80 | 54,80 | -1,19% | 1.415.460,00 |
| 12.04.2024 | 55,98 | 56,16 | 55,34 | 55,46 | -0,14% | 952.402,00 |
| 11.04.2024 | 55,28 | 56,32 | 55,14 | 55,54 | 0,47% | 1.075.817,00 |
| 10.04.2024 | 56,10 | 56,26 | 55,12 | 55,28 | -0,79% | 1.232.190,00 |
| 09.04.2024 | 55,24 | 55,84 | 55,18 | 55,72 | 0,32% | 858.771,00 |
| 08.04.2024 | 55,18 | 55,64 | 55,04 | 55,54 | 0,33% | 766.927,00 |
| 05.04.2024 | 54,60 | 55,60 | 54,56 | 55,36 | 0,14% | 1.192.741,00 |
| 04.04.2024 | 55,58 | 55,88 | 55,10 | 55,28 | -1,07% | 948.450,00 |
| 03.04.2024 | 56,32 | 56,58 | 55,62 | 55,88 | -0,60% | 1.107.034,00 |
| 02.04.2024 | 56,64 | 57,08 | 56,20 | 56,22 | -0,43% | 1.039.486,00 |
| 28.03.2024 | 56,17 | 56,48 | 55,64 | 56,46 | 0,37% | 1.481.372,00 |
| 27.03.2024 | 55,90 | 56,46 | 55,90 | 56,25 | 0,77% | 1.071.499,00 |
| 26.03.2024 | 55,31 | 55,91 | 55,14 | 55,82 | 0,54% | 1.013.866,00 |
| 25.03.2024 | 55,17 | 55,66 | 54,95 | 55,52 | 0,63% | 1.084.676,00 |
| 22.03.2024 | 54,61 | 55,29 | 54,58 | 55,17 | 0,64% | 1.257.188,00 |
| 21.03.2024 | 55,57 | 55,58 | 54,73 | 54,82 | -0,22% | 1.322.379,00 |
| 20.03.2024 | 55,11 | 55,45 | 54,77 | 54,94 | -0,42% | 744.074,00 |
| 19.03.2024 | 54,96 | 55,28 | 54,64 | 55,17 | -0,02% | 1.106.029,00 |
| 18.03.2024 | 55,96 | 55,96 | 54,97 | 55,18 | -0,38% | 1.063.842,00 |
| 15.03.2024 | 56,00 | 56,32 | 55,39 | 55,39 | -1,04% | 8.030.075,00 |
| 14.03.2024 | 56,90 | 57,22 | 55,97 | 55,97 | -4,85% | 3.029.512,00 |
| 13.03.2024 | 57,83 | 58,82 | 57,75 | 58,82 | 1,50% | 988.810,00 |
| 12.03.2024 | 57,80 | 58,09 | 57,53 | 57,95 | 0,70% | 974.140,00 |
| 11.03.2024 | 56,86 | 57,76 | 56,86 | 57,55 | 1,66% | 1.078.818,00 |
| 08.03.2024 | 56,32 | 56,80 | 56,24 | 56,61 | 0,84% | 839.630,00 |
| 07.03.2024 | 55,34 | 56,29 | 55,15 | 56,14 | 0,83% | 1.273.665,00 |
| 06.03.2024 | 55,59 | 56,23 | 55,50 | 55,68 | 0,14% | 1.080.980,00 |
| 05.03.2024 | 55,44 | 55,81 | 55,05 | 55,60 | -0,02% | 1.299.234,00 |
| 04.03.2024 | 55,46 | 55,89 | 55,21 | 55,61 | -0,30% | 1.436.842,00 |
| 01.03.2024 | 55,69 | 56,07 | 55,49 | 55,78 | 0,11% | 1.484.813,00 |
| 29.02.2024 | 56,50 | 57,60 | 55,55 | 55,72 | -3,21% | 3.252.273,00 |
| 28.02.2024 | 58,16 | 58,18 | 57,26 | 57,57 | -0,88% | 1.349.729,00 |
| 27.02.2024 | 58,18 | 58,34 | 57,78 | 58,08 | -0,33% | 1.258.492,00 |
| 26.02.2024 | 58,45 | 58,54 | 58,17 | 58,27 | -0,34% | 733.731,00 |
| 23.02.2024 | 58,56 | 58,66 | 58,22 | 58,47 | -0,02% | 954.425,00 |
| 22.02.2024 | 58,86 | 59,08 | 58,21 | 58,48 | -0,03% | 1.634.271,00 |
| 21.02.2024 | 58,36 | 58,97 | 58,30 | 58,50 | 0,41% | 682.465,00 |
| 20.02.2024 | 58,14 | 58,45 | 57,82 | 58,26 | 0,05% | 1.282.840,00 |
| 19.02.2024 | 57,83 | 58,25 | 57,81 | 58,23 | 0,73% | 720.872,00 |
| 16.02.2024 | 58,51 | 58,64 | 57,67 | 57,81 | -0,79% | 1.306.244,00 |
| 15.02.2024 | 58,14 | 58,40 | 57,92 | 58,27 | 0,60% | 898.759,00 |
| 14.02.2024 | 57,00 | 58,69 | 56,22 | 57,92 | -2,49% | 1.797.555,00 |
| 13.02.2024 | 60,03 | 60,25 | 59,28 | 59,40 | -0,75% | 1.199.019,00 |
| 12.02.2024 | 59,76 | 59,97 | 59,32 | 59,85 | -0,18% | 926.576,00 |
| 09.02.2024 | 60,62 | 60,78 | 59,88 | 59,96 | -1,14% | 1.177.976,00 |
| 08.02.2024 | 60,22 | 61,25 | 60,22 | 60,65 | 0,10% | 1.065.622,00 |
| 07.02.2024 | 59,11 | 61,16 | 59,09 | 60,59 | 4,21% | 2.638.999,00 |
| 06.02.2024 | 57,61 | 58,18 | 57,12 | 58,14 | 0,85% | 1.253.800,00 |
| 05.02.2024 | 57,26 | 57,92 | 57,26 | 57,65 | 0,59% | 744.314,00 |
| 02.02.2024 | 57,68 | 58,39 | 57,28 | 57,31 | -0,21% | 1.092.137,00 |
| 01.02.2024 | 57,43 | 57,66 | 56,97 | 57,43 | -0,14% | 1.119.985,00 |
| 31.01.2024 | 57,83 | 57,99 | 57,42 | 57,51 | 0,07% | 1.220.008,00 |
| 30.01.2024 | 57,39 | 57,91 | 56,98 | 57,47 | 0,05% | 909.767,00 |
| 29.01.2024 | 57,06 | 57,47 | 56,95 | 57,44 | 0,42% | 1.348.450,00 |
| 26.01.2024 | 57,34 | 57,48 | 56,66 | 57,20 | 0,00% | 1.692.511,00 |
| 25.01.2024 | 57,51 | 57,61 | 56,86 | 57,20 | -0,97% | 1.715.414,00 |
| 24.01.2024 | 57,69 | 57,96 | 57,52 | 57,76 | 0,68% | 1.516.399,00 |
| 23.01.2024 | 58,00 | 58,03 | 57,16 | 57,37 | -0,73% | 1.357.804,00 |
| 22.01.2024 | 57,85 | 58,14 | 57,37 | 57,79 | 0,28% | 1.141.091,00 |
| 19.01.2024 | 57,66 | 58,12 | 57,43 | 57,63 | 0,31% | 1.202.868,00 |
| 18.01.2024 | 57,59 | 57,71 | 57,16 | 57,45 | -0,49% | 1.380.266,00 |
| 17.01.2024 | 58,32 | 58,34 | 57,44 | 57,73 | -1,57% | 1.500.078,00 |
| 16.01.2024 | 58,22 | 59,21 | 58,10 | 58,65 | -1,54% | 1.406.143,00 |
| 15.01.2024 | 59,24 | 59,73 | 59,03 | 59,57 | 0,13% | 810.177,00 |
| 12.01.2024 | 59,10 | 59,76 | 59,05 | 59,49 | 0,57% | 1.559.180,00 |
| 11.01.2024 | 60,00 | 60,55 | 58,50 | 59,15 | -1,56% | 1.884.094,00 |
| 10.01.2024 | 60,01 | 60,34 | 59,91 | 60,09 | 0,82% | 1.633.531,00 |
| 09.01.2024 | 59,38 | 59,85 | 59,15 | 59,60 | 0,37% | 1.265.448,00 |
| 08.01.2024 | 58,47 | 59,50 | 58,39 | 59,38 | 0,88% | 1.033.238,00 |
| 05.01.2024 | 58,26 | 58,91 | 58,16 | 58,86 | 0,09% | 1.236.000,00 |
| 04.01.2024 | 58,36 | 58,92 | 58,30 | 58,81 | 0,75% | 1.009.526,00 |
| 03.01.2024 | 58,64 | 59,34 | 58,24 | 58,37 | -0,68% | 1.247.000,00 |
| 02.01.2024 | 58,72 | 58,95 | 58,17 | 58,77 | 0,60% | 1.049.145,00 |
| 29.12.2023 | 58,33 | 58,65 | 58,29 | 58,42 | 0,09% | 626.355,00 |
| 28.12.2023 | 58,40 | 58,58 | 58,27 | 58,37 | 0,10% | 669.909,00 |
| 27.12.2023 | 58,20 | 58,52 | 58,10 | 58,31 | -0,14% | 736.083,00 |
| 22.12.2023 | 57,49 | 58,49 | 57,48 | 58,39 | 1,37% | 888.309,00 |
| 21.12.2023 | 57,63 | 57,87 | 57,30 | 57,60 | -0,83% | 968.078,00 |
| 20.12.2023 | 57,89 | 58,39 | 57,87 | 58,08 | 0,55% | 1.082.081,00 |
| 19.12.2023 | 57,47 | 57,86 | 57,41 | 57,76 | 0,66% | 1.012.781,00 |
| 18.12.2023 | 57,16 | 57,38 | 56,90 | 57,38 | -0,26% | 959.018,00 |
| 15.12.2023 | 57,45 | 57,62 | 57,16 | 57,53 | 0,02% | 2.869.166,00 |
| 14.12.2023 | 58,51 | 58,61 | 56,93 | 57,52 | 0,17% | 1.607.177,00 |
| 13.12.2023 | 58,14 | 58,37 | 57,36 | 57,42 | -2,11% | 1.742.838,00 |
| 12.12.2023 | 58,52 | 59,35 | 58,50 | 58,66 | 0,17% | 1.417.749,00 |
| 11.12.2023 | 58,57 | 58,66 | 58,29 | 58,56 | -0,26% | 1.099.132,00 |
| 08.12.2023 | 58,19 | 58,78 | 57,96 | 58,71 | 0,82% | 952.915,00 |
| 07.12.2023 | 58,14 | 58,54 | 58,09 | 58,23 | -0,19% | 879.067,00 |
| 06.12.2023 | 58,51 | 58,83 | 58,28 | 58,34 | -0,15% | 1.073.434,00 |
| 05.12.2023 | 58,42 | 58,63 | 58,12 | 58,43 | 0,12% | 1.268.667,00 |
| 04.12.2023 | 57,46 | 58,55 | 57,44 | 58,36 | 0,19% | 917.408,00 |
| 01.12.2023 | 57,92 | 58,28 | 57,82 | 58,25 | 1,11% | 1.148.161,00 |
| 30.11.2023 | 57,06 | 57,71 | 56,94 | 57,61 | 0,75% | 1.764.450,00 |