55,970€
0,56%
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 | 55,66 | 56,25 | 55,49 | 55,99 | 0,59% | 45,00 |
| 22.04.2024 | 55,27 | 56,09 | 55,27 | 55,66 | 0,92% | 300,00 |
| 19.04.2024 | 54,40 | 55,25 | 53,79 | 55,15 | 1,38% | - |
| 18.04.2024 | 53,71 | 54,43 | 53,62 | 54,40 | 1,28% | 3,00 |
| 17.04.2024 | 53,82 | 54,22 | 53,40 | 53,71 | -0,20% | 20,00 |
| 16.04.2024 | 54,79 | 54,79 | 53,73 | 53,82 | -1,70% | 170,00 |
| 15.04.2024 | 55,28 | 55,79 | 54,69 | 54,75 | -0,90% | 460,00 |
| 12.04.2024 | 55,59 | 56,15 | 55,17 | 55,25 | -0,61% | 527,00 |
| 11.04.2024 | 55,53 | 56,31 | 54,78 | 55,59 | 0,14% | 305,00 |
| 10.04.2024 | 55,88 | 56,26 | 55,13 | 55,51 | -0,70% | 600,00 |
| 09.04.2024 | 55,49 | 55,93 | 55,17 | 55,90 | 0,74% | 57,00 |
| 08.04.2024 | 55,29 | 55,64 | 55,05 | 55,49 | 0,36% | 11,00 |
| 05.04.2024 | 54,93 | 55,59 | 54,60 | 55,29 | 0,66% | 1,00 |
| 04.04.2024 | 55,61 | 55,89 | 54,87 | 54,93 | -1,28% | 349,00 |
| 03.04.2024 | 56,17 | 56,59 | 55,59 | 55,64 | -1,19% | 11,00 |
| 02.04.2024 | 56,10 | 57,07 | 55,93 | 56,31 | 0,38% | 20,00 |
| 28.03.2024 | 56,13 | 56,48 | 55,64 | 56,10 | -0,06% | 192,00 |
| 27.03.2024 | 55,74 | 56,46 | 55,74 | 56,13 | 0,71% | 441,00 |
| 26.03.2024 | 55,20 | 55,91 | 55,15 | 55,74 | 0,98% | 65,00 |
| 25.03.2024 | 55,03 | 55,68 | 54,70 | 55,20 | 0,30% | 100,00 |
| 22.03.2024 | 54,65 | 55,30 | 54,49 | 55,03 | 0,70% | 105,00 |
| 21.03.2024 | 55,03 | 55,58 | 54,63 | 54,65 | -0,55% | 150,00 |
| 20.03.2024 | 55,16 | 55,46 | 54,78 | 54,95 | -0,37% | 400,00 |
| 19.03.2024 | 55,29 | 55,31 | 54,65 | 55,16 | -0,24% | 95,00 |
| 18.03.2024 | 55,91 | 55,94 | 54,98 | 55,29 | -1,06% | 396,00 |
| 15.03.2024 | 56,01 | 56,33 | 55,40 | 55,88 | -0,23% | 2,00 |
| 14.03.2024 | 55,22 | 57,21 | 55,19 | 56,01 | 1,42% | 316,00 |
| 13.03.2024 | 57,93 | 59,04 | 55,22 | 55,22 | -4,72% | 113,00 |
| 12.03.2024 | 57,72 | 58,10 | 57,51 | 57,96 | 0,42% | 98,00 |
| 11.03.2024 | 56,78 | 57,88 | 56,68 | 57,72 | 1,53% | 88,00 |
| 08.03.2024 | 56,27 | 56,88 | 56,19 | 56,85 | 1,02% | 10,00 |
| 07.03.2024 | 55,65 | 56,34 | 55,14 | 56,27 | 1,07% | 120,00 |
| 06.03.2024 | 55,57 | 56,23 | 55,52 | 55,68 | 0,13% | - |
| 05.03.2024 | 55,40 | 55,85 | 55,05 | 55,60 | 0,28% | 51,00 |
| 04.03.2024 | 55,67 | 55,90 | 55,21 | 55,45 | -0,39% | 283,00 |
| 01.03.2024 | 56,34 | 56,34 | 55,55 | 55,66 | -0,71% | 6.337,00 |
| 29.02.2024 | 56,60 | 57,48 | 55,50 | 56,06 | -2,52% | 8.778,00 |
| 28.02.2024 | 58,07 | 58,12 | 57,28 | 57,51 | -0,79% | 3.657,00 |
| 27.02.2024 | 58,12 | 58,44 | 57,74 | 57,97 | -0,05% | 3.958,00 |
| 26.02.2024 | 58,47 | 58,50 | 57,82 | 58,00 | -0,84% | 5.560,00 |
| 23.02.2024 | 58,68 | 58,70 | 58,39 | 58,49 | -0,56% | 1.979,00 |
| 22.02.2024 | 58,99 | 59,00 | 58,26 | 58,82 | 0,03% | 3.515,00 |
| 21.02.2024 | 58,24 | 58,90 | 58,24 | 58,80 | 0,98% | 2.735,00 |
| 20.02.2024 | 58,18 | 58,38 | 57,86 | 58,23 | 0,05% | 4.495,00 |
| 19.02.2024 | 57,53 | 58,26 | 57,45 | 58,20 | 0,74% | 3.754,00 |
| 16.02.2024 | 58,29 | 58,53 | 57,74 | 57,77 | -1,06% | 3.058,00 |
| 15.02.2024 | 58,15 | 58,47 | 57,99 | 58,39 | 0,76% | 10.166,00 |
| 14.02.2024 | 59,64 | 59,72 | 56,49 | 57,95 | -2,41% | 7.972,00 |
| 13.02.2024 | 59,75 | 60,23 | 59,32 | 59,38 | -1,03% | 5.851,00 |
| 12.02.2024 | 59,44 | 60,00 | 59,39 | 60,00 | 0,45% | 4.688,00 |
| 09.02.2024 | 60,81 | 60,81 | 59,73 | 59,73 | -1,55% | 5.157,00 |
| 08.02.2024 | 60,72 | 61,24 | 60,49 | 60,67 | 0,08% | 10.812,00 |
| 07.02.2024 | 59,00 | 61,12 | 58,87 | 60,62 | 2,73% | 13.167,00 |
| 06.02.2024 | 57,61 | 59,01 | 57,13 | 59,01 | 2,39% | 6.170,00 |
| 05.02.2024 | 57,01 | 57,92 | 56,98 | 57,63 | 0,35% | 2.100,00 |
| 02.02.2024 | 57,62 | 58,35 | 57,13 | 57,43 | -0,24% | 5.518,00 |
| 01.02.2024 | 57,22 | 57,66 | 57,00 | 57,57 | 0,38% | 3.447,00 |
| 31.01.2024 | 57,47 | 57,94 | 57,35 | 57,35 | -0,49% | 2.256,00 |
| 30.01.2024 | 57,25 | 57,83 | 57,09 | 57,63 | 0,58% | 3.219,00 |
| 29.01.2024 | 57,05 | 57,43 | 57,00 | 57,30 | 0,09% | 4.872,00 |
| 26.01.2024 | 57,07 | 57,39 | 56,70 | 57,25 | 0,09% | 3.941,00 |
| 25.01.2024 | 57,47 | 57,55 | 56,89 | 57,20 | -0,52% | 2.185,00 |
| 24.01.2024 | 58,29 | 58,48 | 57,50 | 57,50 | -0,86% | 6.521,00 |
| 23.01.2024 | 58,00 | 58,05 | 57,16 | 58,00 | 0,43% | 4.037,00 |
| 22.01.2024 | 57,87 | 58,00 | 57,41 | 57,75 | -0,40% | 4.617,00 |
| 19.01.2024 | 57,71 | 58,11 | 57,57 | 57,98 | 0,59% | 2.419,00 |
| 18.01.2024 | 57,80 | 57,84 | 57,18 | 57,64 | 0,14% | 3.923,00 |
| 17.01.2024 | 58,15 | 58,15 | 57,46 | 57,56 | -1,62% | 6.105,00 |
| 16.01.2024 | 58,89 | 59,17 | 58,38 | 58,51 | -1,75% | 4.422,00 |
| 15.01.2024 | 59,48 | 59,74 | 59,04 | 59,55 | 0,13% | 3.832,00 |
| 12.01.2024 | 59,35 | 59,74 | 59,03 | 59,47 | 0,15% | 8.776,00 |
| 11.01.2024 | 60,29 | 60,52 | 58,63 | 59,38 | -1,26% | 8.362,00 |
| 10.01.2024 | 59,95 | 60,35 | 59,94 | 60,14 | 1,33% | 12.430,00 |
| 09.01.2024 | 59,50 | 59,84 | 59,16 | 59,35 | -0,34% | 4.146,00 |
| 08.01.2024 | 58,46 | 59,60 | 58,46 | 59,55 | 1,76% | 10.442,00 |
| 05.01.2024 | 58,57 | 58,89 | 58,23 | 58,52 | -0,37% | 5.031,00 |
| 04.01.2024 | 58,31 | 58,91 | 58,30 | 58,74 | 0,65% | 3.219,00 |
| 03.01.2024 | 58,70 | 59,32 | 58,24 | 58,36 | -0,61% | 8.125,00 |
| 02.01.2024 | 58,08 | 58,93 | 58,05 | 58,72 | 0,39% | 3.909,00 |
| 29.12.2023 | 58,35 | 58,60 | 58,35 | 58,49 | 0,33% | 2.468,00 |
| 28.12.2023 | 58,42 | 58,54 | 58,20 | 58,30 | 0,02% | 3.612,00 |
| 27.12.2023 | 58,35 | 58,50 | 58,15 | 58,29 | -0,27% | 4.380,00 |
| 22.12.2023 | 57,40 | 58,50 | 57,40 | 58,45 | 1,74% | 7.030,00 |
| 21.12.2023 | 57,80 | 57,80 | 57,28 | 57,45 | -0,14% | 12.994,00 |
| 20.12.2023 | 57,94 | 58,33 | 57,53 | 57,53 | -0,74% | 4.769,00 |
| 19.12.2023 | 57,56 | 58,00 | 57,44 | 57,96 | 0,61% | 7.173,00 |
| 18.12.2023 | 57,02 | 57,61 | 56,88 | 57,61 | 0,37% | 3.264,00 |
| 15.12.2023 | 57,17 | 57,55 | 57,17 | 57,40 | 0,53% | 2.306,00 |
| 14.12.2023 | 58,39 | 58,50 | 56,99 | 57,10 | -1,96% | 5.268,00 |
| 13.12.2023 | 58,51 | 58,53 | 57,37 | 58,24 | -0,70% | 5.172,00 |
| 12.12.2023 | 58,51 | 59,30 | 58,51 | 58,65 | 0,05% | 6.290,00 |
| 11.12.2023 | 58,39 | 58,64 | 58,21 | 58,62 | 0,29% | 6.194,00 |
| 08.12.2023 | 58,23 | 58,77 | 57,98 | 58,45 | 0,53% | 7.488,00 |
| 07.12.2023 | 57,83 | 58,48 | 57,83 | 58,14 | 0,24% | 6.896,00 |
| 06.12.2023 | 58,59 | 58,80 | 57,87 | 58,00 | -0,89% | 8.034,00 |
| 05.12.2023 | 58,02 | 58,75 | 58,02 | 58,52 | 0,21% | 7.498,00 |
| 04.12.2023 | 58,05 | 58,50 | 57,82 | 58,40 | 0,22% | 7.380,00 |
| 01.12.2023 | 57,69 | 58,32 | 57,66 | 58,27 | 0,90% | 5.558,00 |
| 30.11.2023 | 57,17 | 57,75 | 56,98 | 57,75 | 0,98% | 2.739,00 |
| 29.11.2023 | 57,21 | 57,50 | 57,09 | 57,19 | 0,19% | 4.103,00 |