56,080€
0,18%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,12 | 56,12 | 55,68 | 56,08 | 0,18% | 102,00 |
| 25.04.2024 | 55,78 | 56,06 | 55,68 | 55,98 | 0,25% | 1.086,00 |
| 24.04.2024 | 56,12 | 56,22 | 55,84 | 55,84 | -0,29% | 1.372,00 |
| 23.04.2024 | 55,92 | 56,20 | 55,86 | 56,00 | 0,61% | 2.696,00 |
| 22.04.2024 | 55,64 | 56,00 | 55,64 | 55,66 | 1,24% | 2.160,00 |
| 19.04.2024 | 54,40 | 54,98 | 54,40 | 54,98 | 1,51% | 1.781,00 |
| 18.04.2024 | 54,00 | 54,20 | 54,00 | 54,16 | 0,52% | 776,00 |
| 17.04.2024 | 53,80 | 53,88 | 53,76 | 53,88 | 0,00% | 444,00 |
| 16.04.2024 | 54,52 | 54,52 | 53,80 | 53,88 | -1,86% | 2.693,00 |
| 15.04.2024 | 55,58 | 55,58 | 54,82 | 54,90 | -1,01% | 3.876,00 |
| 12.04.2024 | 56,02 | 56,04 | 55,38 | 55,46 | -0,18% | 4.741,00 |
| 11.04.2024 | 55,14 | 56,02 | 55,14 | 55,56 | 0,47% | 6.035,00 |
| 10.04.2024 | 56,02 | 56,10 | 55,26 | 55,30 | -0,72% | 2.182,00 |
| 09.04.2024 | 55,30 | 55,72 | 55,28 | 55,70 | 0,25% | 1.574,00 |
| 08.04.2024 | 55,28 | 55,56 | 55,10 | 55,56 | 0,25% | 769,00 |
| 05.04.2024 | 54,70 | 55,42 | 54,70 | 55,42 | 0,33% | 3.354,00 |
| 04.04.2024 | 55,58 | 55,78 | 55,24 | 55,24 | -1,07% | 635,00 |
| 03.04.2024 | 56,28 | 56,52 | 55,62 | 55,84 | -0,75% | 2.867,00 |
| 02.04.2024 | 56,58 | 57,00 | 56,20 | 56,26 | -0,32% | 1.365,00 |
| 28.03.2024 | 56,20 | 56,44 | 55,70 | 56,44 | 0,39% | 3.643,00 |
| 27.03.2024 | 56,08 | 56,40 | 56,08 | 56,22 | 0,77% | 3.319,00 |
| 26.03.2024 | 55,31 | 55,79 | 55,17 | 55,79 | 0,50% | 3.432,00 |
| 25.03.2024 | 55,18 | 55,53 | 55,12 | 55,51 | 0,65% | 1.841,00 |
| 22.03.2024 | 54,76 | 55,15 | 54,76 | 55,15 | 0,24% | 2.407,00 |
| 21.03.2024 | 55,44 | 55,44 | 54,86 | 55,02 | 0,09% | 3.514,00 |
| 20.03.2024 | 55,01 | 55,37 | 54,85 | 54,97 | -0,27% | 2.238,00 |
| 19.03.2024 | 55,18 | 55,26 | 54,72 | 55,12 | -0,25% | 2.167,00 |
| 18.03.2024 | 55,63 | 55,75 | 55,00 | 55,26 | -0,65% | 3.842,00 |
| 15.03.2024 | 56,02 | 56,28 | 55,47 | 55,62 | -0,70% | 3.149,00 |
| 14.03.2024 | 56,16 | 56,16 | 56,01 | 56,01 | -4,66% | 1.433,00 |
| 13.03.2024 | 57,87 | 58,75 | 57,87 | 58,75 | 1,45% | 433,00 |
| 12.03.2024 | 57,60 | 57,93 | 57,59 | 57,91 | 0,68% | 1.472,00 |
| 11.03.2024 | 57,01 | 57,55 | 57,01 | 57,52 | 1,54% | 2.068,00 |
| 08.03.2024 | 56,54 | 56,77 | 56,54 | 56,65 | 0,85% | 295,00 |
| 07.03.2024 | 55,49 | 56,26 | 55,29 | 56,17 | 0,74% | 2.954,00 |
| 06.03.2024 | 55,72 | 56,22 | 55,72 | 55,76 | 0,14% | 1.129,00 |
| 05.03.2024 | 55,30 | 55,79 | 55,10 | 55,68 | 0,20% | 1.853,00 |
| 04.03.2024 | 55,77 | 55,77 | 55,52 | 55,57 | -0,36% | 262,00 |
| 01.03.2024 | 55,99 | 55,99 | 55,62 | 55,77 | 0,14% | 1.145,00 |
| 29.02.2024 | 57,37 | 57,37 | 55,65 | 55,69 | -3,35% | 5.867,00 |
| 28.02.2024 | 58,00 | 58,00 | 57,30 | 57,62 | -0,77% | 359,00 |
| 27.02.2024 | 58,29 | 58,29 | 57,83 | 58,07 | -0,31% | 1.246,00 |
| 26.02.2024 | 58,36 | 58,42 | 58,25 | 58,25 | -1,10% | 679,00 |
| 23.02.2024 | 58,32 | 58,90 | 58,21 | 58,90 | 0,67% | 754,00 |
| 22.02.2024 | 58,54 | 58,97 | 58,50 | 58,51 | 0,05% | 1.161,00 |
| 21.02.2024 | 58,56 | 58,77 | 58,38 | 58,48 | 0,43% | 922,00 |
| 20.02.2024 | 58,22 | 58,35 | 57,82 | 58,23 | 0,36% | 4.481,00 |
| 19.02.2024 | 57,99 | 58,24 | 57,96 | 58,02 | 0,35% | 919,00 |
| 16.02.2024 | 58,00 | 58,01 | 57,82 | 57,82 | -0,81% | 743,00 |
| 15.02.2024 | 58,32 | 58,35 | 58,22 | 58,29 | 0,90% | 1.331,00 |
| 14.02.2024 | 58,61 | 58,64 | 57,77 | 57,77 | -2,66% | 4.656,00 |
| 13.02.2024 | 60,13 | 60,13 | 59,35 | 59,35 | -0,85% | 1.219,00 |
| 12.02.2024 | 59,73 | 59,91 | 59,38 | 59,86 | -0,08% | 950,00 |
| 09.02.2024 | 60,60 | 60,75 | 59,91 | 59,91 | -1,25% | 2.093,00 |
| 08.02.2024 | 60,72 | 61,13 | 60,49 | 60,67 | 0,15% | 2.629,00 |
| 07.02.2024 | 59,87 | 61,07 | 59,51 | 60,58 | 4,25% | 7.530,00 |
| 06.02.2024 | 57,44 | 58,16 | 57,40 | 58,11 | 0,80% | 1.077,00 |
| 05.02.2024 | 57,67 | 57,84 | 57,55 | 57,65 | 0,59% | 948,00 |
| 02.02.2024 | 57,84 | 58,37 | 57,30 | 57,31 | -0,23% | 335,00 |
| 01.02.2024 | 57,64 | 57,64 | 57,00 | 57,44 | -0,09% | 3.096,00 |
| 31.01.2024 | 57,64 | 57,90 | 57,44 | 57,49 | 0,03% | 846,00 |
| 30.01.2024 | 57,09 | 57,90 | 57,07 | 57,47 | 0,16% | 2.010,00 |
| 29.01.2024 | 57,25 | 57,45 | 57,15 | 57,38 | 0,42% | 440,00 |
| 26.01.2024 | 57,15 | 57,18 | 56,92 | 57,14 | -0,21% | 1.707,00 |
| 25.01.2024 | 57,38 | 57,46 | 56,88 | 57,26 | -0,95% | 1.501,00 |
| 24.01.2024 | 57,69 | 57,90 | 57,62 | 57,81 | 0,61% | 1.163,00 |
| 23.01.2024 | 57,74 | 57,83 | 57,34 | 57,46 | -0,55% | 574,00 |
| 22.01.2024 | 57,93 | 58,00 | 57,40 | 57,78 | 0,26% | 1.567,00 |
| 19.01.2024 | 57,84 | 57,95 | 57,61 | 57,63 | 0,33% | 236,00 |
| 18.01.2024 | 57,50 | 57,67 | 57,26 | 57,44 | -0,16% | 993,00 |
| 17.01.2024 | 57,97 | 58,07 | 57,53 | 57,53 | -1,84% | 2.036,00 |
| 16.01.2024 | 58,49 | 59,06 | 58,49 | 58,61 | 0,12% | 1.787,00 |
| 15.01.2024 | 59,20 | 59,69 | 58,54 | 58,54 | -1,65% | 82,00 |
| 12.01.2024 | 59,22 | 59,52 | 59,13 | 59,52 | 0,66% | 1.054,00 |
| 11.01.2024 | 60,02 | 60,31 | 58,65 | 59,13 | -1,61% | 6.234,00 |
| 10.01.2024 | 60,05 | 60,20 | 59,97 | 60,10 | 0,92% | 2.748,00 |
| 09.01.2024 | 59,56 | 59,62 | 59,30 | 59,55 | 0,25% | 1.600,00 |
| 08.01.2024 | 58,74 | 59,42 | 58,64 | 59,40 | 0,97% | 2.144,00 |
| 05.01.2024 | 58,24 | 58,83 | 58,17 | 58,83 | -0,12% | 3.971,00 |
| 04.01.2024 | 58,62 | 58,90 | 58,49 | 58,90 | 0,84% | 3.196,00 |
| 03.01.2024 | 58,87 | 59,31 | 58,41 | 58,41 | -0,53% | 8.596,00 |
| 02.01.2024 | 58,84 | 58,84 | 58,35 | 58,72 | 0,43% | 791,00 |
| 29.12.2023 | 58,43 | 58,58 | 58,43 | 58,47 | 0,14% | 2.521,00 |
| 28.12.2023 | 58,41 | 58,54 | 58,34 | 58,39 | 0,14% | 584,00 |
| 27.12.2023 | 58,19 | 58,49 | 58,19 | 58,31 | -0,17% | 740,00 |
| 22.12.2023 | 57,61 | 58,42 | 57,61 | 58,41 | 1,41% | 945,00 |
| 21.12.2023 | 57,80 | 57,80 | 57,43 | 57,60 | -0,95% | 1.470,00 |
| 20.12.2023 | 58,08 | 58,36 | 57,91 | 58,15 | 0,80% | 767,00 |
| 19.12.2023 | 57,71 | 57,83 | 57,59 | 57,69 | 0,58% | 1.247,00 |
| 18.12.2023 | 57,19 | 57,36 | 56,96 | 57,36 | -0,24% | 1.424,00 |
| 15.12.2023 | 57,36 | 57,50 | 57,23 | 57,50 | 0,07% | 2.006,00 |
| 14.12.2023 | 58,40 | 58,40 | 56,96 | 57,46 | 0,16% | 2.461,00 |
| 13.12.2023 | 58,00 | 58,19 | 57,37 | 57,37 | -2,15% | 2.448,00 |
| 12.12.2023 | 58,69 | 59,13 | 58,53 | 58,63 | 0,14% | 6.414,00 |
| 11.12.2023 | 58,51 | 58,63 | 58,32 | 58,55 | -0,24% | 1.218,00 |
| 08.12.2023 | 58,00 | 58,72 | 57,97 | 58,69 | 0,82% | 873,00 |
| 07.12.2023 | 58,23 | 58,45 | 58,12 | 58,21 | -0,26% | 2.043,00 |
| 06.12.2023 | 58,76 | 58,76 | 58,36 | 58,36 | -0,14% | 1.745,00 |
| 05.12.2023 | 58,40 | 58,51 | 58,19 | 58,44 | 0,17% | 2.815,00 |
| 04.12.2023 | 58,00 | 58,54 | 58,00 | 58,34 | 0,14% | 3.550,00 |