Börse:
53,000€
-1,49%
Echtzeit-Aktienkurs Anheuser-Busch INBEV SA/NV
Bid:
52,600€
Ask:
53,400€
Aktienkurse zur Anheuser-Busch INBEV SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 16.08.2022 | 53,00 | 53,60 | 52,80 | 53,60 | 1,52% | - |
| 15.08.2022 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 12.08.2022 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 200,00 |
| 11.08.2022 | 52,80 | 52,80 | 52,60 | 52,60 | 1,54% | - |
| 10.08.2022 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
| 09.08.2022 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 08.08.2022 | 51,60 | 53,00 | 51,60 | 53,00 | 2,32% | 64,00 |
| 05.08.2022 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 04.08.2022 | 51,60 | 52,00 | 51,60 | 52,00 | 1,17% | - |
| 03.08.2022 | 50,40 | 51,40 | 50,40 | 51,40 | 1,18% | - |
| 02.08.2022 | 50,80 | 50,80 | 50,80 | 50,80 | -2,31% | - |
| 01.08.2022 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | 10,00 |
| 29.07.2022 | 52,20 | 52,20 | 52,20 | 52,20 | -4,40% | - |
| 28.07.2022 | 54,60 | 54,60 | 54,60 | 54,60 | 1,49% | - |
| 27.07.2022 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 26.07.2022 | 53,00 | 53,80 | 53,00 | 53,80 | 1,13% | - |
| 25.07.2022 | 53,00 | 53,20 | 53,00 | 53,20 | 1,14% | - |
| 22.07.2022 | 52,60 | 52,80 | 52,40 | 52,60 | 0,38% | 9,00 |
| 21.07.2022 | 53,60 | 53,60 | 52,40 | 52,40 | -2,60% | - |
| 20.07.2022 | 54,40 | 54,40 | 53,80 | 53,80 | -1,10% | - |
| 19.07.2022 | 53,40 | 54,40 | 53,40 | 54,40 | 1,12% | - |
| 18.07.2022 | 54,00 | 54,00 | 53,80 | 53,80 | 0,00% | - |
| 15.07.2022 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 14.07.2022 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 13.07.2022 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |
| 12.07.2022 | 53,80 | 54,20 | 53,80 | 54,20 | 0,00% | 44,00 |
| 11.07.2022 | 53,40 | 54,40 | 53,40 | 54,20 | 0,74% | 120,00 |
| 08.07.2022 | 53,00 | 53,80 | 53,00 | 53,80 | 0,75% | 95,00 |
| 07.07.2022 | 53,40 | 53,40 | 53,40 | 53,40 | 2,30% | 120,00 |
| 06.07.2022 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | - |
| 05.07.2022 | 52,00 | 52,60 | 51,60 | 51,60 | 1,18% | 1.000,00 |
| 04.07.2022 | 52,00 | 53,00 | 51,00 | 51,00 | -0,78% | 40,00 |
| 01.07.2022 | 50,20 | 51,40 | 50,20 | 51,40 | 1,18% | 61,00 |
| 30.06.2022 | 50,60 | 50,80 | 50,60 | 50,80 | -1,17% | 120,00 |
| 29.06.2022 | 51,20 | 51,40 | 51,00 | 51,40 | 1,58% | - |
| 28.06.2022 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 27.06.2022 | 50,40 | 51,00 | 50,40 | 51,00 | 1,19% | - |
| 24.06.2022 | 49,30 | 50,40 | 49,30 | 50,40 | 1,82% | - |
| 23.06.2022 | 48,80 | 49,50 | 48,80 | 49,50 | 1,02% | - |
| 22.06.2022 | 48,20 | 49,10 | 48,20 | 49,00 | 0,62% | - |
| 21.06.2022 | 49,10 | 49,10 | 48,70 | 48,70 | -2,40% | - |
| 20.06.2022 | 48,70 | 49,90 | 48,70 | 49,90 | 2,67% | 51,00 |
| 17.06.2022 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 16.06.2022 | 49,80 | 50,00 | 49,80 | 50,00 | -1,19% | 65,00 |
| 15.06.2022 | 48,60 | 50,60 | 48,60 | 50,60 | 4,76% | 3,00 |
| 14.06.2022 | 49,20 | 49,20 | 48,30 | 48,30 | -2,03% | - |
| 13.06.2022 | 48,70 | 50,20 | 48,70 | 49,30 | 0,20% | 302,00 |
| 10.06.2022 | 49,60 | 49,60 | 49,20 | 49,20 | -2,77% | - |
| 09.06.2022 | 50,80 | 50,80 | 50,60 | 50,60 | -2,69% | - |
| 08.06.2022 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | - |
| 07.06.2022 | 52,60 | 52,60 | 51,40 | 51,40 | -0,39% | 20,00 |
| 06.06.2022 | 51,40 | 52,20 | 51,40 | 51,60 | 0,39% | - |
| 03.06.2022 | 51,20 | 51,80 | 51,20 | 51,40 | 0,39% | 10,00 |
| 02.06.2022 | 51,00 | 51,20 | 50,40 | 51,20 | -1,16% | - |
| 01.06.2022 | 52,20 | 52,20 | 51,80 | 51,80 | -0,77% | - |
| 31.05.2022 | 52,00 | 52,20 | 52,00 | 52,20 | -1,51% | - |
| 30.05.2022 | 52,20 | 53,00 | 51,80 | 53,00 | 1,92% | 81,00 |
| 27.05.2022 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 26.05.2022 | 51,80 | 52,40 | 51,80 | 52,40 | 0,77% | - |
| 25.05.2022 | 51,00 | 52,00 | 51,00 | 52,00 | 1,56% | 87,00 |
| 24.05.2022 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | 270,00 |
| 23.05.2022 | 51,00 | 51,00 | 51,00 | 51,00 | 0,79% | - |
| 20.05.2022 | 50,60 | 50,60 | 50,60 | 50,60 | -3,07% | - |
| 19.05.2022 | 52,20 | 52,20 | 52,20 | 52,20 | -3,33% | - |
| 18.05.2022 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |
| 17.05.2022 | 53,60 | 54,20 | 53,60 | 54,20 | 0,37% | - |
| 16.05.2022 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | - |
| 13.05.2022 | 51,80 | 53,00 | 51,80 | 53,00 | 3,11% | 250,00 |
| 12.05.2022 | 51,40 | 51,40 | 51,40 | 51,40 | -1,15% | - |
| 11.05.2022 | 51,40 | 52,00 | 51,40 | 52,00 | 2,36% | 100,00 |
| 10.05.2022 | 50,80 | 50,80 | 50,80 | 50,80 | -1,17% | - |
| 09.05.2022 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 06.05.2022 | 53,60 | 53,60 | 51,20 | 51,20 | -6,57% | 100,00 |
| 05.05.2022 | 54,80 | 54,80 | 54,80 | 54,80 | 2,62% | - |
| 04.05.2022 | 53,40 | 53,40 | 53,20 | 53,40 | 0,00% | - |
| 03.05.2022 | 52,80 | 53,40 | 52,80 | 53,40 | -1,48% | - |
| 02.05.2022 | 54,20 | 54,20 | 54,20 | 54,20 | -1,45% | - |
| 29.04.2022 | 54,40 | 55,00 | 54,40 | 55,00 | 1,10% | - |
| 28.04.2022 | 54,40 | 54,40 | 54,00 | 54,40 | 0,37% | - |
| 27.04.2022 | 54,40 | 54,40 | 54,20 | 54,20 | -0,73% | 1.000,00 |
| 26.04.2022 | 55,00 | 55,40 | 54,60 | 54,60 | -0,36% | - |
| 25.04.2022 | 54,20 | 55,20 | 54,20 | 54,80 | 0,00% | 94,00 |
| 22.04.2022 | 55,80 | 55,80 | 54,80 | 54,80 | -2,14% | - |
| 21.04.2022 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 20.04.2022 | 54,00 | 56,40 | 54,00 | 56,40 | 3,68% | 57,00 |
| 19.04.2022 | 54,00 | 54,40 | 54,00 | 54,40 | 0,74% | 1,00 |
| 14.04.2022 | 53,20 | 54,00 | 53,20 | 54,00 | 0,75% | 120,00 |
| 13.04.2022 | 53,20 | 53,60 | 53,20 | 53,60 | 1,13% | 20,00 |
| 12.04.2022 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | - |
| 11.04.2022 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 08.04.2022 | 53,20 | 53,80 | 53,20 | 53,80 | 1,13% | - |
| 07.04.2022 | 54,20 | 54,20 | 53,00 | 53,20 | -2,21% | 57,00 |
| 06.04.2022 | 55,20 | 55,20 | 54,40 | 54,40 | -2,16% | 4,00 |
| 05.04.2022 | 55,40 | 55,60 | 55,40 | 55,60 | 1,09% | - |
| 04.04.2022 | 54,80 | 55,00 | 54,80 | 55,00 | 2,23% | 2,00 |
| 01.04.2022 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 31.03.2022 | 54,20 | 54,20 | 54,20 | 54,20 | -2,52% | - |
| 30.03.2022 | 54,80 | 55,60 | 54,80 | 55,60 | 0,00% | 250,00 |
| 29.03.2022 | 54,20 | 55,60 | 54,20 | 55,60 | 4,51% | 200,00 |