Börse:
75,471$
-0,81%
Echtzeit-Aktienkurs Anheuser-Busch InBev S.A./N.V. (Spons.ADRs)
Bid:
74,771$
Ask:
76,171$
Aktienkurse zur Anheuser-Busch InBev S.A./N.V. (Spons.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 75,49 | 76,33 | 75,41 | 76,12 | 1,51% | 895.013,00 |
| 18.06.2021 | 75,55 | 75,74 | 74,97 | 74,99 | -2,65% | 1.391.785,00 |
| 17.06.2021 | 77,19 | 77,67 | 77,00 | 77,03 | -2,00% | 1.044.118,00 |
| 16.06.2021 | 79,41 | 79,57 | 78,23 | 78,60 | -0,95% | 1.021.318,00 |
| 15.06.2021 | 79,33 | 79,67 | 78,93 | 79,35 | 0,46% | 1.877.822,00 |
| 14.06.2021 | 78,47 | 79,00 | 78,19 | 78,99 | 1,06% | 1.173.589,00 |
| 11.06.2021 | 78,16 | 78,29 | 77,72 | 78,16 | -0,29% | 588.289,00 |
| 10.06.2021 | 78,66 | 78,82 | 78,37 | 78,39 | -0,19% | 686.585,00 |
| 09.06.2021 | 78,95 | 79,05 | 78,54 | 78,54 | -0,36% | 579.969,00 |
| 08.06.2021 | 78,94 | 79,14 | 78,68 | 78,82 | 0,81% | 985.231,00 |
| 07.06.2021 | 77,65 | 78,25 | 77,48 | 78,19 | 1,82% | 1.174.950,00 |
| 04.06.2021 | 76,39 | 76,83 | 76,15 | 76,79 | 0,59% | 889.302,00 |
| 03.06.2021 | 76,50 | 76,55 | 75,93 | 76,34 | -1,53% | 901.074,00 |
| 02.06.2021 | 77,23 | 77,59 | 77,04 | 77,53 | 1,40% | 1.098.718,00 |
| 01.06.2021 | 76,10 | 76,69 | 76,02 | 76,46 | 0,91% | 1.528.902,00 |
| 28.05.2021 | 75,81 | 76,07 | 75,67 | 75,77 | -0,12% | 1.258.724,00 |
| 27.05.2021 | 76,11 | 76,32 | 75,56 | 75,86 | 0,00% | 890.281,00 |
| 26.05.2021 | 75,75 | 76,21 | 75,67 | 75,86 | 0,26% | 715.845,00 |
| 25.05.2021 | 76,10 | 76,15 | 75,58 | 75,66 | -0,41% | 811.615,00 |
| 24.05.2021 | 75,93 | 76,18 | 75,82 | 75,97 | 0,28% | 615.882,00 |
| 21.05.2021 | 76,00 | 76,15 | 75,46 | 75,76 | 0,54% | 789.239,00 |
| 20.05.2021 | 74,79 | 75,62 | 74,52 | 75,35 | 1,17% | 786.671,00 |
| 19.05.2021 | 74,37 | 74,64 | 73,63 | 74,48 | -0,36% | 1.196.201,00 |
| 18.05.2021 | 75,17 | 75,24 | 74,69 | 74,75 | -0,78% | 622.452,00 |
| 17.05.2021 | 75,35 | 75,66 | 75,03 | 75,34 | -0,42% | 723.934,00 |
| 14.05.2021 | 75,38 | 75,82 | 75,34 | 75,66 | 0,93% | 1.031.216,00 |
| 13.05.2021 | 74,41 | 75,27 | 74,26 | 74,96 | 1,35% | 1.037.835,00 |
| 12.05.2021 | 73,97 | 74,87 | 73,70 | 73,96 | -0,52% | 997.551,00 |
| 11.05.2021 | 74,00 | 74,35 | 73,58 | 74,35 | -0,71% | 1.415.933,00 |
| 10.05.2021 | 74,84 | 75,77 | 74,83 | 74,88 | 0,39% | 1.379.846,00 |
| 07.05.2021 | 74,13 | 74,75 | 73,93 | 74,59 | -0,55% | 1.285.912,00 |
| 06.05.2021 | 74,86 | 75,74 | 73,67 | 75,00 | 6,20% | 3.173.830,00 |
| 05.05.2021 | 70,54 | 70,65 | 70,31 | 70,62 | 0,04% | 666.999,00 |
| 04.05.2021 | 70,70 | 70,87 | 70,26 | 70,59 | -1,45% | 858.701,00 |
| 03.05.2021 | 70,75 | 71,74 | 70,73 | 71,63 | 0,94% | 992.015,00 |
| 30.04.2021 | 71,48 | 71,71 | 70,73 | 70,96 | -1,64% | 1.114.745,00 |
| 29.04.2021 | 71,59 | 72,28 | 71,58 | 72,14 | 1,14% | 1.098.000,00 |
| 28.04.2021 | 71,68 | 71,83 | 71,23 | 71,33 | 1,42% | 1.224.622,00 |
| 27.04.2021 | 70,03 | 70,49 | 69,86 | 70,33 | -0,37% | 736.790,00 |
| 26.04.2021 | 70,00 | 70,74 | 70,00 | 70,59 | 0,20% | 610.346,00 |
| 23.04.2021 | 69,79 | 70,76 | 69,76 | 70,45 | 0,31% | 826.952,00 |
| 22.04.2021 | 70,08 | 70,65 | 69,96 | 70,23 | 0,86% | 1.204.113,00 |
| 21.04.2021 | 68,48 | 69,75 | 68,36 | 69,63 | 3,45% | 1.411.908,00 |
| 20.04.2021 | 67,92 | 67,96 | 66,26 | 67,31 | -2,04% | 1.019.893,00 |
| 19.04.2021 | 69,00 | 69,02 | 68,40 | 68,71 | 0,84% | 1.289.100,00 |
| 16.04.2021 | 68,17 | 68,23 | 67,80 | 68,14 | 0,61% | 975.785,00 |
| 15.04.2021 | 67,55 | 67,84 | 67,19 | 67,73 | 3,94% | 1.838.453,00 |
| 14.04.2021 | 65,34 | 65,53 | 65,07 | 65,16 | 1,21% | 862.832,00 |
| 13.04.2021 | 63,80 | 64,60 | 63,62 | 64,38 | -1,06% | 933.106,00 |
| 12.04.2021 | 65,20 | 65,72 | 64,86 | 65,07 | -0,49% | 967.016,00 |
| 09.04.2021 | 65,08 | 65,40 | 64,94 | 65,39 | 0,38% | 882.054,00 |
| 08.04.2021 | 64,32 | 65,35 | 64,05 | 65,14 | 2,47% | 1.338.300,00 |
| 07.04.2021 | 63,97 | 64,03 | 63,32 | 63,57 | -0,52% | 1.018.884,00 |
| 06.04.2021 | 64,03 | 64,24 | 63,82 | 63,90 | -0,68% | 965.584,00 |
| 05.04.2021 | 64,19 | 64,62 | 64,16 | 64,34 | 0,86% | 838.822,00 |
| 01.04.2021 | 63,44 | 63,89 | 62,90 | 63,79 | 1,50% | 1.130.518,00 |
| 31.03.2021 | 63,42 | 63,57 | 62,84 | 62,85 | -1,77% | 1.362.046,00 |
| 30.03.2021 | 64,49 | 64,67 | 63,92 | 63,98 | -0,19% | 1.061.867,00 |
| 29.03.2021 | 63,80 | 64,51 | 63,74 | 64,10 | 1,25% | 1.712.176,00 |
| 26.03.2021 | 62,38 | 63,40 | 62,23 | 63,31 | 2,05% | 1.678.454,00 |
| 25.03.2021 | 61,50 | 62,16 | 61,20 | 62,04 | 0,00% | 1.053.076,00 |
| 24.03.2021 | 62,00 | 62,67 | 61,87 | 62,04 | -1,21% | 1.030.489,00 |
| 23.03.2021 | 63,41 | 63,68 | 62,71 | 62,80 | -0,93% | 1.253.679,00 |
| 22.03.2021 | 63,62 | 63,96 | 63,21 | 63,39 | -1,40% | 2.691.032,00 |
| 19.03.2021 | 63,31 | 64,42 | 62,90 | 64,29 | 2,44% | 1.284.069,00 |
| 18.03.2021 | 62,88 | 63,82 | 62,75 | 62,76 | -1,68% | 1.289.150,00 |
| 17.03.2021 | 62,97 | 63,97 | 62,80 | 63,83 | 3,20% | 2.017.962,00 |
| 16.03.2021 | 62,45 | 62,59 | 61,85 | 61,85 | -1,31% | 1.809.742,00 |
| 15.03.2021 | 62,40 | 62,88 | 62,23 | 62,67 | -0,32% | 1.304.182,00 |
| 12.03.2021 | 61,94 | 62,91 | 61,94 | 62,87 | 0,80% | 1.147.004,00 |
| 11.03.2021 | 62,42 | 62,57 | 62,07 | 62,37 | -1,56% | 1.584.495,00 |
| 10.03.2021 | 63,24 | 63,63 | 62,83 | 63,36 | 1,90% | 1.225.222,00 |
| 09.03.2021 | 62,34 | 62,57 | 61,82 | 62,18 | 1,40% | 1.320.941,00 |
| 08.03.2021 | 61,00 | 61,78 | 60,77 | 61,32 | 0,59% | 1.138.280,00 |
| 05.03.2021 | 60,81 | 61,19 | 59,90 | 60,96 | 0,89% | 1.769.263,00 |
| 04.03.2021 | 60,87 | 61,57 | 59,78 | 60,42 | 2,04% | 3.335.015,00 |
| 03.03.2021 | 59,13 | 59,74 | 59,09 | 59,21 | 0,05% | 1.281.734,00 |
| 02.03.2021 | 58,67 | 59,50 | 58,50 | 59,18 | -0,27% | 1.355.720,00 |
| 01.03.2021 | 59,12 | 60,12 | 58,90 | 59,34 | 2,79% | 2.483.528,00 |
| 26.02.2021 | 58,35 | 58,56 | 57,13 | 57,73 | -3,96% | 4.280.135,00 |
| 25.02.2021 | 62,02 | 62,40 | 59,96 | 60,11 | -7,88% | 6.386.981,00 |
| 24.02.2021 | 64,11 | 65,49 | 64,10 | 65,25 | 0,35% | 2.621.924,00 |
| 23.02.2021 | 64,48 | 65,18 | 64,08 | 65,02 | 1,04% | 1.547.582,00 |
| 22.02.2021 | 63,61 | 64,78 | 63,55 | 64,35 | -0,17% | 1.398.580,00 |
| 19.02.2021 | 64,70 | 65,11 | 64,43 | 64,46 | 0,88% | 1.062.694,00 |
| 18.02.2021 | 63,45 | 63,99 | 63,17 | 63,90 | -0,67% | 1.220.746,00 |
| 17.02.2021 | 64,45 | 64,50 | 63,88 | 64,33 | -0,62% | 1.576.966,00 |
| 16.02.2021 | 64,87 | 64,93 | 64,24 | 64,73 | 1,84% | 1.788.036,00 |
| 12.02.2021 | 63,74 | 63,75 | 63,19 | 63,56 | -0,28% | 2.346.076,00 |
| 11.02.2021 | 64,58 | 64,66 | 63,53 | 63,74 | -1,18% | 2.062.771,00 |
| 10.02.2021 | 65,18 | 65,36 | 64,29 | 64,50 | -0,31% | 2.469.118,00 |
| 09.02.2021 | 64,85 | 65,28 | 64,42 | 64,70 | -0,57% | 2.255.563,00 |
| 08.02.2021 | 65,35 | 65,77 | 64,89 | 65,07 | -0,85% | 1.667.556,00 |
| 05.02.2021 | 65,94 | 66,20 | 65,45 | 65,63 | 0,12% | 2.318.477,00 |
| 04.02.2021 | 65,40 | 65,57 | 64,91 | 65,55 | 0,15% | 996.553,00 |
| 03.02.2021 | 65,42 | 65,72 | 64,79 | 65,45 | -0,65% | 917.146,00 |
| 02.02.2021 | 65,67 | 66,14 | 65,39 | 65,88 | 3,13% | 1.385.475,00 |
| 01.02.2021 | 64,43 | 64,43 | 63,45 | 63,88 | 1,90% | 1.028.653,00 |
| 29.01.2021 | 64,26 | 64,26 | 62,53 | 62,69 | -3,58% | 2.043.321,00 |
| 28.01.2021 | 64,10 | 65,70 | 63,95 | 65,02 | 2,46% | 1.494.936,00 |