52,705€
-1,44%
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 |
|---|---|---|---|---|---|---|
| 25.11.2021 | 52,43 | 53,45 | 52,43 | 53,45 | 1,93% | - |
| 24.11.2021 | 52,10 | 52,46 | 51,90 | 52,44 | 0,65% | - |
| 23.11.2021 | 52,46 | 52,74 | 51,33 | 52,10 | -0,69% | - |
| 22.11.2021 | 82,13 | 82,13 | 51,69 | 52,46 | 0,58% | - |
| 19.11.2021 | 52,30 | 82,22 | 50,71 | 52,16 | 0,12% | - |
| 18.11.2021 | 82,40 | 82,62 | 51,66 | 52,10 | -0,85% | - |
| 17.11.2021 | 52,92 | 82,51 | 51,32 | 52,54 | -1,04% | - |
| 16.11.2021 | 53,48 | 53,53 | 53,05 | 53,09 | 1,18% | - |
| 15.11.2021 | 52,14 | 52,67 | 52,14 | 52,47 | 0,61% | - |
| 12.11.2021 | 52,40 | 52,48 | 52,04 | 52,15 | -0,67% | - |
| 11.11.2021 | 52,49 | 52,58 | 52,13 | 52,50 | -0,06% | - |
| 10.11.2021 | 51,94 | 52,91 | 51,94 | 52,53 | 1,33% | - |
| 09.11.2021 | 51,89 | 56,03 | 51,69 | 51,84 | -0,23% | - |
| 08.11.2021 | 52,49 | 53,02 | 51,96 | 51,96 | -0,83% | - |
| 05.11.2021 | 51,56 | 52,86 | 51,24 | 52,40 | 1,96% | - |
| 04.11.2021 | 52,08 | 52,13 | 51,21 | 51,39 | -1,21% | - |
| 03.11.2021 | 51,87 | 52,08 | 51,20 | 52,02 | 0,24% | - |
| 02.11.2021 | 52,11 | 52,43 | 51,78 | 51,90 | -0,37% | - |
| 01.11.2021 | 52,01 | 52,33 | 51,95 | 52,09 | -1,42% | - |
| 29.10.2021 | 54,38 | 54,38 | 52,60 | 52,84 | -3,35% | - |
| 28.10.2021 | 49,34 | 55,11 | 49,34 | 54,67 | 10,80% | - |
| 27.10.2021 | 49,06 | 49,86 | 48,80 | 49,34 | 0,02% | - |
| 26.10.2021 | 48,64 | 49,52 | 48,64 | 49,33 | 1,64% | - |
| 25.10.2021 | 48,25 | 48,58 | 48,08 | 48,54 | 0,60% | - |
| 22.10.2021 | 48,15 | 48,46 | 47,76 | 48,25 | -0,07% | - |
| 21.10.2021 | 48,53 | 48,60 | 48,04 | 48,28 | -0,99% | - |
| 20.10.2021 | 48,11 | 48,93 | 48,06 | 48,77 | 2,16% | - |
| 19.10.2021 | 47,98 | 48,03 | 47,59 | 47,74 | -0,03% | - |
| 18.10.2021 | 47,79 | 47,79 | 47,39 | 47,75 | -0,49% | - |
| 15.10.2021 | 48,66 | 48,80 | 47,94 | 47,99 | -1,53% | - |
| 14.10.2021 | 48,11 | 49,09 | 47,93 | 48,73 | 1,47% | - |
| 13.10.2021 | 46,96 | 48,07 | 46,68 | 48,03 | 2,04% | - |
| 12.10.2021 | 46,92 | 47,24 | 46,75 | 47,07 | -0,35% | - |
| 11.10.2021 | 47,47 | 47,78 | 47,21 | 47,23 | -0,82% | - |
| 08.10.2021 | 47,64 | 47,92 | 47,30 | 47,63 | -0,43% | - |
| 07.10.2021 | 47,57 | 48,12 | 47,52 | 47,83 | 0,69% | - |
| 06.10.2021 | 50,14 | 50,14 | 46,87 | 47,50 | -1,64% | - |
| 05.10.2021 | 48,72 | 48,87 | 48,29 | 48,29 | -0,69% | - |
| 04.10.2021 | 48,69 | 48,69 | 48,57 | 48,63 | -0,36% | - |
| 10.09.2021 | 48,83 | 48,99 | 48,47 | 48,80 | -0,42% | - |
| 09.09.2021 | 49,11 | 49,26 | 48,62 | 49,01 | -1,52% | - |
| 08.09.2021 | 49,98 | 50,35 | 49,41 | 49,77 | -0,97% | - |
| 07.09.2021 | 50,14 | 81,26 | 49,83 | 50,25 | -0,05% | - |
| 06.09.2021 | 50,28 | 50,43 | 49,87 | 50,28 | 0,13% | - |
| 03.09.2021 | 50,98 | 51,07 | 50,21 | 50,21 | -1,86% | - |
| 02.09.2021 | 52,21 | 52,21 | 50,87 | 51,16 | -2,24% | - |
| 01.09.2021 | 51,86 | 53,24 | 51,86 | 52,33 | 0,89% | - |
| 31.08.2021 | 51,79 | 51,94 | 51,29 | 51,87 | -0,04% | - |
| 30.08.2021 | 51,76 | 52,00 | 51,57 | 51,89 | 0,31% | - |
| 27.08.2021 | 51,51 | 51,93 | 51,24 | 51,73 | 0,08% | - |
| 26.08.2021 | 51,54 | 51,73 | 51,29 | 51,69 | 0,14% | - |
| 25.08.2021 | 51,89 | 52,34 | 51,45 | 51,62 | -0,12% | - |
| 24.08.2021 | 51,50 | 51,81 | 51,32 | 51,68 | -0,04% | - |
| 23.08.2021 | 51,34 | 51,85 | 51,25 | 51,70 | 0,72% | - |
| 20.08.2021 | 50,90 | 51,33 | 50,71 | 51,33 | 0,90% | - |
| 19.08.2021 | 51,29 | 51,52 | 50,75 | 50,87 | -2,73% | - |
| 18.08.2021 | 52,64 | 52,72 | 52,06 | 52,30 | -0,36% | - |
| 17.08.2021 | 52,60 | 52,65 | 52,31 | 52,49 | -0,40% | - |
| 16.08.2021 | 52,47 | 52,70 | 52,00 | 52,70 | -0,15% | - |
| 13.08.2021 | 52,45 | 52,79 | 52,05 | 52,78 | 0,73% | - |
| 12.08.2021 | 52,30 | 52,58 | 51,79 | 52,40 | 0,31% | - |
| 11.08.2021 | 52,11 | 52,43 | 51,74 | 52,24 | 0,11% | - |
| 10.08.2021 | 51,87 | 52,50 | 51,77 | 52,18 | 0,77% | - |
| 09.08.2021 | 52,24 | 52,24 | 51,72 | 51,78 | -1,14% | - |
| 06.08.2021 | 165,41 | 165,57 | 52,07 | 52,38 | 10,36% | - |
| 05.08.2021 | 51,61 | 165,41 | 46,97 | 47,46 | -9,15% | - |
| 04.08.2021 | 52,84 | 53,07 | 52,16 | 52,24 | 10,43% | - |
| 03.08.2021 | 53,13 | 165,93 | 47,31 | 47,31 | -11,58% | - |
| 02.08.2021 | 53,62 | 165,95 | 47,71 | 53,50 | 0,34% | - |
| 30.07.2021 | 54,94 | 55,37 | 53,15 | 53,32 | -2,65% | - |
| 29.07.2021 | 57,93 | 57,93 | 53,46 | 54,77 | -5,89% | - |
| 28.07.2021 | 58,00 | 58,36 | 57,96 | 58,20 | -0,18% | - |
| 27.07.2021 | 58,50 | 58,94 | 57,70 | 58,30 | 0,43% | - |
| 26.07.2021 | 57,56 | 58,21 | 57,09 | 58,05 | 0,05% | - |
| 23.07.2021 | 57,82 | 58,80 | 57,82 | 58,02 | 0,40% | - |
| 22.07.2021 | 58,07 | 59,25 | 57,77 | 57,79 | -0,48% | - |
| 21.07.2021 | 56,94 | 58,11 | 56,67 | 58,07 | 2,25% | - |
| 20.07.2021 | 56,17 | 57,10 | 55,95 | 56,79 | 1,79% | - |
| 19.07.2021 | 58,25 | 58,25 | 55,41 | 55,79 | -4,51% | - |
| 16.07.2021 | 58,51 | 58,93 | 57,83 | 58,43 | 0,49% | - |
| 15.07.2021 | 58,84 | 58,86 | 58,08 | 58,14 | -1,52% | - |
| 14.07.2021 | 58,69 | 59,04 | 58,41 | 59,04 | 1,10% | - |
| 13.07.2021 | 58,53 | 58,83 | 57,90 | 58,40 | -0,23% | - |
| 12.07.2021 | 58,59 | 58,71 | 57,96 | 58,53 | -0,41% | - |
| 09.07.2021 | 58,72 | 59,40 | 58,37 | 58,77 | 0,03% | - |
| 08.07.2021 | 59,60 | 59,60 | 58,13 | 58,75 | -1,83% | - |
| 07.07.2021 | 59,88 | 60,40 | 59,21 | 59,85 | 1,04% | - |
| 06.07.2021 | 60,47 | 60,52 | 59,18 | 59,23 | -2,05% | - |
| 05.07.2021 | 60,20 | 60,70 | 59,75 | 60,47 | 0,52% | - |
| 02.07.2021 | 60,76 | 60,76 | 60,16 | 60,16 | -1,22% | - |
| 01.07.2021 | 60,97 | 61,56 | 60,33 | 60,90 | 0,01% | - |
| 30.06.2021 | 61,41 | 61,80 | 60,48 | 60,90 | -0,77% | - |
| 29.06.2021 | 62,17 | 62,51 | 61,20 | 61,37 | -1,03% | - |
| 28.06.2021 | 62,90 | 63,13 | 62,01 | 62,01 | -1,62% | - |
| 25.06.2021 | 63,15 | 63,28 | 62,64 | 63,03 | -0,40% | - |
| 24.06.2021 | 63,07 | 63,60 | 63,01 | 63,29 | 0,56% | - |
| 23.06.2021 | 63,91 | 64,10 | 62,93 | 62,94 | -1,42% | - |
| 22.06.2021 | 63,88 | 64,04 | 0,00 | 63,84 | 0,65% | - |
| 21.06.2021 | 62,54 | 63,69 | 62,44 | 63,43 | 0,05% | - |
| 18.06.2021 | 64,83 | 64,92 | 63,35 | 63,40 | -2,37% | - |