Börse:
52,611$
-1,27%
Echtzeit-Aktienkurs Anheuser-Busch InBev S.A./N.V. (Spons.ADRs)
Bid:
52,108$
Ask:
53,115$
Aktienkurse zur Anheuser-Busch InBev S.A./N.V. (Spons.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 53,57 | 53,57 | 52,99 | 53,29 | -1,24% | 1.148.289,00 |
| 17.08.2022 | 53,93 | 54,36 | 53,71 | 53,96 | -1,50% | 986.626,00 |
| 16.08.2022 | 54,17 | 54,91 | 54,03 | 54,78 | 0,55% | 840.346,00 |
| 15.08.2022 | 54,29 | 54,57 | 54,08 | 54,48 | -0,75% | 1.207.903,00 |
| 12.08.2022 | 54,30 | 54,89 | 54,30 | 54,89 | 0,85% | 849.372,00 |
| 11.08.2022 | 54,82 | 55,02 | 54,29 | 54,43 | -1,07% | 880.049,00 |
| 10.08.2022 | 54,65 | 55,10 | 54,57 | 55,02 | 2,75% | 1.287.101,00 |
| 09.08.2022 | 53,92 | 54,02 | 53,36 | 53,55 | -0,85% | 1.314.353,00 |
| 08.08.2022 | 53,90 | 54,54 | 53,85 | 54,01 | 1,45% | 1.393.508,00 |
| 05.08.2022 | 53,11 | 53,35 | 52,84 | 53,24 | -1,00% | 1.049.190,00 |
| 04.08.2022 | 53,30 | 53,79 | 53,15 | 53,78 | 1,11% | 1.358.793,00 |
| 03.08.2022 | 52,49 | 53,26 | 52,29 | 53,19 | 2,80% | 1.574.263,00 |
| 02.08.2022 | 52,42 | 52,44 | 51,66 | 51,74 | -2,01% | 2.175.564,00 |
| 01.08.2022 | 53,00 | 53,34 | 52,54 | 52,80 | -1,38% | 1.347.227,00 |
| 29.07.2022 | 53,13 | 53,76 | 53,00 | 53,54 | 0,45% | 1.551.539,00 |
| 28.07.2022 | 52,99 | 53,71 | 51,92 | 53,30 | -5,09% | 3.111.480,00 |
| 27.07.2022 | 55,35 | 56,24 | 54,90 | 56,16 | 2,63% | 2.176.511,00 |
| 26.07.2022 | 54,61 | 55,07 | 54,53 | 54,72 | -0,55% | 1.103.461,00 |
| 25.07.2022 | 54,89 | 55,08 | 54,43 | 55,02 | 1,38% | 875.761,00 |
| 22.07.2022 | 54,13 | 54,46 | 53,81 | 54,27 | -0,26% | 959.677,00 |
| 21.07.2022 | 53,70 | 54,64 | 53,69 | 54,41 | -0,27% | 724.451,00 |
| 20.07.2022 | 55,54 | 55,59 | 54,35 | 54,56 | -2,88% | 1.099.988,00 |
| 19.07.2022 | 55,68 | 56,24 | 55,55 | 56,18 | 2,87% | 893.047,00 |
| 18.07.2022 | 55,07 | 55,46 | 54,47 | 54,61 | 0,05% | 803.384,00 |
| 15.07.2022 | 54,42 | 54,72 | 54,10 | 54,58 | -0,02% | 979.025,00 |
| 14.07.2022 | 53,99 | 54,65 | 53,56 | 54,59 | -0,89% | 926.520,00 |
| 13.07.2022 | 54,54 | 55,52 | 54,50 | 55,08 | 0,49% | 858.579,00 |
| 12.07.2022 | 54,65 | 55,40 | 54,49 | 54,81 | 0,05% | 959.852,00 |
| 11.07.2022 | 55,21 | 55,38 | 54,68 | 54,78 | -1,33% | 769.132,00 |
| 08.07.2022 | 55,37 | 55,78 | 55,10 | 55,52 | 1,78% | 1.027.233,00 |
| 07.07.2022 | 54,36 | 54,72 | 54,26 | 54,55 | -0,44% | 1.410.954,00 |
| 06.07.2022 | 54,53 | 55,38 | 54,33 | 54,79 | 0,29% | 1.388.458,00 |
| 05.07.2022 | 54,15 | 54,70 | 53,40 | 54,63 | -0,82% | 1.935.495,00 |
| 01.07.2022 | 53,92 | 55,13 | 53,81 | 55,08 | 2,09% | 1.050.690,00 |
| 30.06.2022 | 53,32 | 54,24 | 52,99 | 53,95 | 0,02% | 1.283.002,00 |
| 29.06.2022 | 54,42 | 54,47 | 53,91 | 53,94 | -0,46% | 894.258,00 |
| 28.06.2022 | 54,73 | 55,34 | 54,17 | 54,19 | 0,20% | 1.988.037,00 |
| 27.06.2022 | 53,80 | 54,39 | 53,72 | 54,08 | 0,26% | 1.565.487,00 |
| 24.06.2022 | 53,11 | 53,96 | 52,99 | 53,94 | 2,37% | 1.333.967,00 |
| 23.06.2022 | 52,38 | 52,72 | 52,13 | 52,69 | 1,04% | 993.869,00 |
| 22.06.2022 | 51,50 | 52,68 | 51,44 | 52,15 | 0,87% | 1.339.670,00 |
| 21.06.2022 | 52,07 | 52,11 | 51,40 | 51,70 | 0,02% | 1.219.261,00 |
| 17.06.2022 | 52,06 | 52,39 | 51,33 | 51,69 | 0,43% | 1.410.677,00 |
| 16.06.2022 | 51,14 | 51,91 | 50,98 | 51,47 | -2,59% | 1.388.564,00 |
| 15.06.2022 | 52,93 | 53,39 | 51,84 | 52,84 | 3,51% | 1.695.037,00 |
| 14.06.2022 | 51,51 | 51,86 | 50,59 | 51,05 | -1,10% | 2.101.361,00 |
| 13.06.2022 | 52,00 | 52,32 | 51,30 | 51,62 | -1,22% | 2.485.075,00 |
| 10.06.2022 | 51,27 | 52,64 | 51,21 | 52,26 | -1,71% | 2.226.154,00 |
| 09.06.2022 | 54,34 | 54,65 | 53,17 | 53,17 | -3,64% | 1.206.144,00 |
| 08.06.2022 | 55,92 | 55,94 | 55,01 | 55,18 | -2,02% | 812.620,00 |
| 07.06.2022 | 55,85 | 56,42 | 55,45 | 56,32 | 0,84% | 1.083.133,00 |
| 06.06.2022 | 56,00 | 56,53 | 55,55 | 55,85 | 0,58% | 936.520,00 |
| 03.06.2022 | 55,90 | 56,07 | 55,43 | 55,53 | -0,23% | 1.237.362,00 |
| 02.06.2022 | 54,96 | 55,74 | 54,34 | 55,66 | 1,07% | 1.036.346,00 |
| 01.06.2022 | 56,40 | 56,59 | 54,50 | 55,07 | -2,87% | 1.274.347,00 |
| 31.05.2022 | 56,37 | 56,77 | 55,93 | 56,70 | 0,09% | 2.105.546,00 |
| 27.05.2022 | 56,50 | 56,75 | 56,25 | 56,65 | 0,30% | 812.254,00 |
| 26.05.2022 | 56,38 | 56,86 | 56,34 | 56,48 | 0,68% | 864.214,00 |
| 25.05.2022 | 55,27 | 56,26 | 55,20 | 56,10 | 1,56% | 879.125,00 |
| 24.05.2022 | 55,29 | 55,51 | 54,73 | 55,24 | -0,52% | 914.700,00 |
| 23.05.2022 | 54,78 | 55,63 | 54,62 | 55,53 | 2,32% | 961.623,00 |
| 20.05.2022 | 54,73 | 54,77 | 53,43 | 54,27 | 0,39% | 1.137.623,00 |
| 19.05.2022 | 54,43 | 54,79 | 53,94 | 54,06 | -2,12% | 1.225.675,00 |
| 18.05.2022 | 56,91 | 57,09 | 55,21 | 55,23 | -4,18% | 1.109.064,00 |
| 17.05.2022 | 57,13 | 57,64 | 57,04 | 57,64 | 1,71% | 900.317,00 |
| 16.05.2022 | 55,80 | 57,02 | 55,64 | 56,67 | 1,18% | 981.986,00 |
| 13.05.2022 | 54,46 | 56,06 | 54,46 | 56,01 | 3,66% | 1.324.719,00 |
| 12.05.2022 | 54,23 | 54,97 | 53,50 | 54,03 | -1,24% | 1.481.986,00 |
| 11.05.2022 | 55,33 | 55,74 | 54,70 | 54,71 | 0,09% | 2.222.719,00 |
| 10.05.2022 | 55,31 | 55,70 | 54,16 | 54,66 | 1,09% | 1.991.473,00 |
| 09.05.2022 | 53,71 | 54,54 | 53,51 | 54,07 | -1,69% | 2.486.025,00 |
| 06.05.2022 | 55,29 | 55,66 | 53,98 | 55,00 | -3,64% | 3.654.284,00 |
| 05.05.2022 | 57,58 | 57,90 | 56,69 | 57,08 | -2,14% | 1.740.372,00 |
| 04.05.2022 | 56,73 | 58,37 | 56,39 | 58,33 | 2,60% | 1.523.853,00 |
| 03.05.2022 | 56,99 | 57,17 | 56,47 | 56,85 | 0,74% | 1.599.988,00 |
| 02.05.2022 | 56,98 | 57,27 | 55,67 | 56,43 | -1,78% | 1.305.181,00 |
| 29.04.2022 | 58,50 | 58,76 | 57,38 | 57,45 | -0,90% | 1.077.112,00 |
| 28.04.2022 | 56,89 | 58,06 | 56,52 | 57,97 | 0,89% | 1.166.643,00 |
| 27.04.2022 | 57,77 | 58,22 | 57,34 | 57,46 | -1,36% | 1.143.445,00 |
| 26.04.2022 | 59,82 | 59,91 | 58,14 | 58,25 | -2,20% | 1.206.707,00 |
| 25.04.2022 | 59,28 | 59,60 | 58,47 | 59,56 | 0,42% | 1.332.362,00 |
| 22.04.2022 | 60,66 | 60,72 | 59,26 | 59,31 | -3,47% | 1.035.150,00 |
| 21.04.2022 | 63,34 | 63,45 | 61,35 | 61,44 | -0,08% | 1.212.261,00 |
| 20.04.2022 | 60,99 | 61,99 | 60,97 | 61,49 | 3,89% | 1.406.364,00 |
| 19.04.2022 | 58,45 | 59,25 | 58,44 | 59,19 | 0,80% | 1.298.596,00 |
| 18.04.2022 | 58,65 | 59,01 | 58,46 | 58,72 | -0,10% | 737.617,00 |
| 14.04.2022 | 58,81 | 59,00 | 58,49 | 58,78 | 0,34% | 962.844,00 |
| 13.04.2022 | 57,92 | 58,72 | 57,90 | 58,58 | 1,09% | 948.364,00 |
| 12.04.2022 | 58,23 | 58,86 | 57,79 | 57,95 | -0,92% | 1.285.558,00 |
| 11.04.2022 | 58,42 | 59,02 | 58,35 | 58,49 | -0,49% | 1.460.054,00 |
| 08.04.2022 | 58,46 | 59,24 | 58,29 | 58,78 | 0,53% | 965.825,00 |
| 07.04.2022 | 58,37 | 58,65 | 57,99 | 58,47 | -2,14% | 2.036.154,00 |
| 06.04.2022 | 59,65 | 60,05 | 59,42 | 59,75 | -1,73% | 1.403.938,00 |
| 05.04.2022 | 60,94 | 61,37 | 60,58 | 60,80 | -1,63% | 624.113,00 |
| 04.04.2022 | 61,37 | 62,23 | 61,30 | 61,81 | 0,96% | 881.359,00 |
| 01.04.2022 | 60,79 | 61,23 | 60,51 | 61,22 | 1,93% | 1.209.976,00 |
| 31.03.2022 | 60,40 | 60,82 | 59,99 | 60,06 | -2,17% | 1.650.178,00 |
| 30.03.2022 | 61,51 | 61,77 | 61,24 | 61,39 | -0,71% | 994.500,00 |
| 29.03.2022 | 62,28 | 62,56 | 61,27 | 61,83 | 2,50% | 1.113.415,00 |
| 28.03.2022 | 60,00 | 60,32 | 59,36 | 60,32 | 1,36% | 1.379.477,00 |