55,990€
0,48%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 55,60 | 56,26 | 55,56 | 55,99 | 0,48% | 336,00 |
| 22.04.2024 | 55,12 | 55,72 | 55,12 | 55,72 | 1,53% | 390,00 |
| 19.04.2024 | 53,92 | 54,88 | 53,92 | 54,88 | 1,59% | 79,00 |
| 18.04.2024 | 53,76 | 54,02 | 53,76 | 54,02 | 0,41% | 1.020,00 |
| 17.04.2024 | 53,84 | 53,84 | 53,80 | 53,80 | -0,74% | 738,00 |
| 16.04.2024 | 54,56 | 54,56 | 54,20 | 54,20 | -1,45% | 1.614,00 |
| 15.04.2024 | 55,22 | 55,22 | 55,00 | 55,00 | -1,61% | 927,00 |
| 12.04.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,04% | - |
| 11.04.2024 | 55,18 | 55,88 | 55,18 | 55,88 | 0,22% | 111,00 |
| 10.04.2024 | 55,80 | 56,04 | 55,76 | 55,76 | 0,65% | 500,00 |
| 09.04.2024 | 55,58 | 55,58 | 55,40 | 55,40 | 0,00% | 270,00 |
| 08.04.2024 | 55,12 | 55,58 | 55,12 | 55,40 | 0,33% | 359,00 |
| 05.04.2024 | 54,64 | 55,22 | 54,64 | 55,22 | -0,90% | 10,00 |
| 04.04.2024 | 55,58 | 55,76 | 55,58 | 55,72 | -1,03% | 310,00 |
| 03.04.2024 | 55,96 | 56,30 | 55,96 | 56,30 | -1,02% | 75,00 |
| 02.04.2024 | 56,20 | 56,88 | 56,20 | 56,88 | 0,80% | 827,00 |
| 28.03.2024 | 55,72 | 56,43 | 55,72 | 56,43 | 0,20% | 200,00 |
| 27.03.2024 | 56,16 | 56,32 | 56,10 | 56,32 | 1,51% | 9.109,00 |
| 26.03.2024 | 55,23 | 55,48 | 55,17 | 55,48 | 0,58% | 115,00 |
| 25.03.2024 | 55,06 | 55,16 | 55,06 | 55,16 | 0,18% | 300,00 |
| 22.03.2024 | 54,58 | 55,06 | 54,58 | 55,06 | 0,40% | 10,00 |
| 21.03.2024 | 55,00 | 55,05 | 54,84 | 54,84 | -0,16% | 675,00 |
| 20.03.2024 | 55,21 | 55,37 | 54,93 | 54,93 | -0,47% | 150,00 |
| 19.03.2024 | 54,94 | 55,19 | 54,94 | 55,19 | 0,07% | 9.396,00 |
| 18.03.2024 | 55,75 | 55,75 | 55,15 | 55,15 | -1,09% | 606,00 |
| 15.03.2024 | 55,72 | 56,12 | 55,72 | 55,76 | -0,62% | 161,00 |
| 14.03.2024 | 56,58 | 56,58 | 56,11 | 56,11 | -4,18% | 330,00 |
| 13.03.2024 | 57,70 | 58,56 | 57,70 | 58,56 | 1,23% | 33,00 |
| 12.03.2024 | 57,75 | 58,00 | 57,75 | 57,85 | 1,24% | 97,00 |
| 11.03.2024 | 56,66 | 57,14 | 56,66 | 57,14 | 1,33% | 165,00 |
| 08.03.2024 | 56,12 | 56,64 | 56,12 | 56,39 | 1,68% | 530,00 |
| 07.03.2024 | 55,43 | 56,10 | 55,43 | 55,46 | -0,45% | 110,00 |
| 06.03.2024 | 55,53 | 56,08 | 55,53 | 55,71 | 0,92% | 385,00 |
| 05.03.2024 | 55,27 | 55,64 | 55,16 | 55,20 | -0,65% | 100,00 |
| 04.03.2024 | 55,57 | 55,57 | 55,36 | 55,56 | -0,23% | 70,00 |
| 01.03.2024 | 55,94 | 55,94 | 55,64 | 55,69 | -1,15% | 216,00 |
| 29.02.2024 | 55,84 | 57,31 | 55,84 | 56,34 | -1,69% | 517,00 |
| 28.02.2024 | 57,93 | 57,93 | 57,31 | 57,31 | -1,21% | 370,00 |
| 27.02.2024 | 58,12 | 58,12 | 58,01 | 58,01 | -0,60% | 443,00 |
| 26.02.2024 | 58,32 | 58,36 | 58,22 | 58,36 | -0,29% | 561,00 |
| 23.02.2024 | 58,33 | 58,53 | 58,33 | 58,53 | 0,26% | 334,00 |
| 22.02.2024 | 58,98 | 58,98 | 58,38 | 58,38 | -0,31% | 1.751,00 |
| 21.02.2024 | 58,07 | 58,75 | 58,07 | 58,56 | 0,65% | 1.425,00 |
| 20.02.2024 | 58,08 | 58,28 | 57,87 | 58,18 | 0,00% | 944,00 |
| 19.02.2024 | 57,66 | 58,18 | 57,66 | 58,18 | 0,26% | 262,00 |
| 16.02.2024 | 58,41 | 58,41 | 58,03 | 58,03 | -0,34% | 8,00 |
| 15.02.2024 | 57,73 | 58,32 | 57,73 | 58,23 | 0,64% | 310,00 |
| 14.02.2024 | 59,10 | 59,10 | 57,86 | 57,86 | -3,71% | 146,00 |
| 13.02.2024 | 59,70 | 60,09 | 59,70 | 60,09 | 0,64% | 11,00 |
| 12.02.2024 | 59,66 | 59,76 | 59,61 | 59,71 | -0,33% | 344,00 |
| 09.02.2024 | 60,49 | 60,65 | 59,91 | 59,91 | -1,59% | 1.277,00 |
| 08.02.2024 | 60,61 | 60,88 | 60,61 | 60,88 | 0,15% | 361,00 |
| 07.02.2024 | 58,79 | 61,00 | 58,79 | 60,79 | 3,02% | 845,00 |
| 06.02.2024 | 57,50 | 59,01 | 57,50 | 59,01 | 2,32% | 398,00 |
| 05.02.2024 | 57,03 | 57,88 | 57,03 | 57,67 | -0,71% | 496,00 |
| 02.02.2024 | 57,53 | 58,08 | 57,53 | 58,08 | 1,31% | 1,00 |
| 01.02.2024 | 56,96 | 57,33 | 56,96 | 57,33 | -0,30% | 520,00 |
| 31.01.2024 | 57,32 | 57,81 | 57,32 | 57,50 | 0,40% | 260,00 |
| 30.01.2024 | 57,29 | 57,75 | 57,27 | 57,27 | -0,59% | 560,00 |
| 29.01.2024 | 57,10 | 57,61 | 57,10 | 57,61 | 1,21% | 1.830,00 |
| 26.01.2024 | 56,85 | 57,11 | 56,85 | 56,92 | -0,80% | 41,00 |
| 25.01.2024 | 57,14 | 57,42 | 56,92 | 57,38 | -0,59% | 345,00 |
| 24.01.2024 | 57,95 | 57,95 | 57,72 | 57,72 | -0,17% | 68,00 |
| 23.01.2024 | 57,75 | 57,82 | 57,27 | 57,82 | 0,31% | 5.521,00 |
| 22.01.2024 | 57,78 | 57,85 | 57,49 | 57,64 | 0,16% | 64,00 |
| 19.01.2024 | 57,64 | 57,64 | 57,54 | 57,55 | 0,42% | 47,00 |
| 18.01.2024 | 57,58 | 57,58 | 57,31 | 57,31 | -0,40% | 925,00 |
| 17.01.2024 | 57,96 | 58,07 | 57,54 | 57,54 | -1,59% | 655,00 |
| 16.01.2024 | 58,49 | 59,02 | 58,36 | 58,47 | -2,08% | 314,00 |
| 15.01.2024 | 59,26 | 59,71 | 59,26 | 59,71 | 0,18% | 1.053,00 |
| 12.01.2024 | 59,25 | 59,60 | 59,25 | 59,60 | 0,76% | 394,00 |
| 11.01.2024 | 59,97 | 60,51 | 59,11 | 59,15 | -1,42% | 1.290,00 |
| 10.01.2024 | 59,95 | 60,20 | 59,94 | 60,00 | 1,11% | 1.855,00 |
| 09.01.2024 | 59,56 | 59,56 | 59,34 | 59,34 | -0,42% | 1.080,00 |
| 08.01.2024 | 58,41 | 59,59 | 58,41 | 59,59 | 1,97% | 948,00 |
| 05.01.2024 | 58,34 | 58,44 | 58,34 | 58,44 | -0,48% | 19,00 |
| 04.01.2024 | 58,22 | 58,82 | 58,22 | 58,72 | -0,47% | 774,00 |
| 03.01.2024 | 58,62 | 59,00 | 58,62 | 59,00 | 0,34% | 320,00 |
| 02.01.2024 | 58,80 | 58,92 | 58,42 | 58,80 | 0,87% | 492,00 |
| 29.12.2023 | 58,29 | 58,29 | 58,29 | 58,29 | -0,22% | - |
| 28.12.2023 | 58,32 | 58,52 | 58,32 | 58,42 | -0,03% | 1.983,00 |
| 27.12.2023 | 58,24 | 58,44 | 58,24 | 58,44 | 1,97% | 85,00 |
| 22.12.2023 | 57,31 | 57,31 | 57,31 | 57,31 | -0,47% | 1,00 |
| 21.12.2023 | 57,81 | 57,81 | 57,58 | 57,58 | -1,03% | 379,00 |
| 20.12.2023 | 58,05 | 58,18 | 58,01 | 58,18 | 0,83% | 506,00 |
| 19.12.2023 | 57,09 | 57,77 | 57,09 | 57,70 | 0,82% | 1.237,00 |
| 18.12.2023 | 57,27 | 57,27 | 57,23 | 57,23 | -0,31% | 740,00 |
| 15.12.2023 | 57,23 | 57,41 | 57,23 | 57,41 | 0,24% | 581,00 |
| 14.12.2023 | 58,08 | 58,08 | 57,27 | 57,27 | -0,75% | 545,00 |
| 13.12.2023 | 58,43 | 58,43 | 57,70 | 57,70 | -1,38% | 67,00 |
| 12.12.2023 | 58,46 | 59,01 | 58,46 | 58,51 | 0,33% | 2.060,00 |
| 11.12.2023 | 58,21 | 58,60 | 58,21 | 58,32 | -0,41% | 1.264,00 |
| 08.12.2023 | 58,15 | 58,64 | 58,15 | 58,56 | 0,55% | 566,00 |
| 07.12.2023 | 57,75 | 58,31 | 57,75 | 58,24 | -0,41% | 2.200,00 |
| 06.12.2023 | 58,55 | 58,78 | 58,48 | 58,48 | 0,22% | 1.990,00 |
| 05.12.2023 | 58,44 | 58,44 | 58,08 | 58,35 | 0,02% | 871,00 |
| 04.12.2023 | 58,10 | 58,36 | 58,02 | 58,34 | 0,22% | 205,00 |
| 01.12.2023 | 57,56 | 58,22 | 57,56 | 58,21 | 1,18% | 758,00 |
| 30.11.2023 | 57,03 | 57,53 | 57,03 | 57,53 | 0,52% | 120,00 |
| 29.11.2023 | 57,11 | 57,39 | 57,11 | 57,23 | 0,42% | 1.105,00 |