Börse:
68,742$
-0,88%
Echtzeit-Aktienkurs Anheuser-Busch INBEV SA/NV
Bid:
68,254$
Ask:
69,230$
Aktienkurse zur Anheuser-Busch INBEV SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 68,43 | 68,99 | 67,96 | 68,64 | -1,02% | 1.877.062,00 |
| 14.01.2021 | 69,36 | 69,66 | 68,80 | 69,35 | 0,41% | 1.371.607,00 |
| 13.01.2021 | 68,72 | 69,38 | 68,62 | 69,07 | 0,10% | 2.397.488,00 |
| 12.01.2021 | 68,58 | 69,15 | 68,47 | 69,00 | -0,24% | 2.236.975,00 |
| 11.01.2021 | 68,76 | 69,29 | 68,51 | 69,17 | -2,69% | - |
| 08.01.2021 | 70,68 | 71,22 | 70,19 | 71,08 | -0,17% | 927.319,00 |
| 07.01.2021 | 71,78 | 71,90 | 70,90 | 71,20 | -0,88% | 1.061.598,00 |
| 06.01.2021 | 71,60 | 72,41 | 71,27 | 71,83 | 1,53% | 1.412.597,00 |
| 05.01.2021 | 70,00 | 71,05 | 69,79 | 70,75 | 1,21% | 1.228.541,00 |
| 04.01.2021 | 71,83 | 71,86 | 69,56 | 69,91 | -0,00% | - |
| 31.12.2020 | 70,27 | 70,37 | 69,46 | 69,91 | -1,05% | 821.665,00 |
| 30.12.2020 | 70,95 | 71,36 | 70,52 | 70,65 | -0,48% | 959.657,00 |
| 29.12.2020 | 71,29 | 71,86 | 70,88 | 70,99 | 0,60% | 1.637.616,00 |
| 28.12.2020 | 71,21 | 71,60 | 70,48 | 70,57 | 0,03% | 1.390.796,00 |
| 24.12.2020 | 71,00 | 71,07 | 70,20 | 70,55 | 0,07% | 940.996,00 |
| 23.12.2020 | 70,80 | 71,57 | 70,45 | 70,50 | 1,22% | 1.819.935,00 |
| 22.12.2020 | 69,40 | 70,08 | 69,34 | 69,65 | -0,36% | 1.309.394,00 |
| 21.12.2020 | 68,30 | 69,90 | 68,30 | 69,90 | -2,23% | - |
| 18.12.2020 | 70,74 | 71,72 | 70,74 | 71,50 | 0,07% | 2.294.625,00 |
| 17.12.2020 | 70,84 | 72,10 | 70,83 | 71,45 | 1,81% | 1.492.577,00 |
| 16.12.2020 | 70,05 | 70,47 | 69,86 | 70,18 | -0,79% | 1.793.796,00 |
| 15.12.2020 | 69,95 | 70,74 | 69,75 | 70,74 | 1,06% | 1.726.687,00 |
| 14.12.2020 | 69,95 | 70,61 | 69,64 | 70,00 | 0,52% | 1.589.436,00 |
| 11.12.2020 | 69,64 | 69,89 | 68,90 | 69,64 | -1,58% | 830.355,00 |
| 10.12.2020 | 70,74 | 71,31 | 70,36 | 70,76 | 0,41% | 1.068.000,00 |
| 09.12.2020 | 70,21 | 70,66 | 69,93 | 70,47 | 0,93% | 853.539,00 |
| 08.12.2020 | 69,88 | 70,42 | 69,65 | 69,82 | -0,30% | 942.562,00 |
| 07.12.2020 | 70,26 | 70,35 | 69,81 | 70,03 | -0,72% | 723.862,00 |
| 04.12.2020 | 70,71 | 70,87 | 70,22 | 70,54 | 2,37% | 2.040.788,00 |
| 03.12.2020 | 68,94 | 69,41 | 68,45 | 68,91 | 1,34% | 889.171,00 |
| 02.12.2020 | 67,28 | 68,13 | 67,18 | 68,00 | -0,05% | 841.394,00 |
| 01.12.2020 | 67,07 | 68,11 | 67,07 | 68,03 | 2,03% | - |
| 30.11.2020 | 68,32 | 68,32 | 66,40 | 66,68 | -2,56% | 1.622.203,00 |
| 27.11.2020 | 67,93 | 68,69 | 67,87 | 68,43 | 0,65% | 533.025,00 |
| 25.11.2020 | 67,90 | 68,23 | 67,55 | 67,99 | -1,31% | 868.209,00 |
| 24.11.2020 | 68,82 | 69,00 | 68,21 | 68,89 | 3,84% | 1.927.727,00 |
| 23.11.2020 | 66,13 | 66,58 | 65,52 | 66,34 | 2,00% | 1.259.363,00 |
| 20.11.2020 | 65,05 | 65,53 | 64,60 | 65,04 | -1,41% | 1.552.904,00 |
| 19.11.2020 | 65,74 | 66,05 | 65,26 | 65,97 | 0,12% | 977.363,00 |
| 18.11.2020 | 66,61 | 67,11 | 65,89 | 65,89 | -0,99% | 1.753.118,00 |
| 17.11.2020 | 66,63 | 67,20 | 66,41 | 66,55 | -2,13% | 1.627.784,00 |
| 16.11.2020 | 69,30 | 69,30 | 67,25 | 68,00 | 2,47% | 1.590.908,00 |
| 13.11.2020 | 65,46 | 66,38 | 65,34 | 66,36 | 2,03% | 1.558.049,00 |
| 12.11.2020 | 66,22 | 66,43 | 64,77 | 65,04 | -2,91% | 2.625.052,00 |
| 11.11.2020 | 66,87 | 67,35 | 66,67 | 66,99 | 0,59% | 2.467.350,00 |
| 10.11.2020 | 65,46 | 67,15 | 65,21 | 66,60 | 6,53% | 4.334.200,00 |
| 09.11.2020 | 63,05 | 64,16 | 61,97 | 62,52 | 10,30% | 6.954.911,00 |
| 06.11.2020 | 57,01 | 57,19 | 56,39 | 56,68 | 0,82% | 1.362.632,00 |
| 05.11.2020 | 56,00 | 56,46 | 55,69 | 56,22 | 4,01% | 2.706.174,00 |
| 04.11.2020 | 54,18 | 54,95 | 53,66 | 54,05 | 0,37% | 1.851.016,00 |
| 03.11.2020 | 53,56 | 54,46 | 53,55 | 53,85 | 3,08% | 1.872.120,00 |
| 02.11.2020 | 52,14 | 52,44 | 51,67 | 52,24 | 0,64% | 1.888.945,00 |
| 30.10.2020 | 53,36 | 53,39 | 51,45 | 51,91 | -2,77% | 2.008.608,00 |
| 29.10.2020 | 52,93 | 54,06 | 52,53 | 53,39 | 0,70% | 2.458.279,00 |
| 28.10.2020 | 53,30 | 53,58 | 52,46 | 53,02 | -4,04% | 4.768.341,00 |
| 27.10.2020 | 55,78 | 56,20 | 55,07 | 55,25 | -2,51% | 2.052.404,00 |
| 26.10.2020 | 57,17 | 57,17 | 55,75 | 56,67 | -1,60% | 1.656.914,00 |
| 23.10.2020 | 57,57 | 57,71 | 56,98 | 57,59 | 2,53% | 1.347.380,00 |
| 22.10.2020 | 55,06 | 56,27 | 55,00 | 56,17 | 1,04% | 1.533.148,00 |
| 21.10.2020 | 55,68 | 56,20 | 55,47 | 55,59 | -2,34% | 1.227.270,00 |
| 20.10.2020 | 56,92 | 57,40 | 56,76 | 56,92 | 2,50% | 1.607.335,00 |
| 19.10.2020 | 55,95 | 56,37 | 55,45 | 55,53 | 0,20% | 1.395.987,00 |
| 16.10.2020 | 55,06 | 55,68 | 54,85 | 55,42 | 0,91% | 1.495.905,00 |
| 15.10.2020 | 54,94 | 55,28 | 54,53 | 54,92 | -4,20% | 2.584.575,00 |
| 14.10.2020 | 57,74 | 58,07 | 57,06 | 57,33 | -1,43% | 1.343.787,00 |
| 13.10.2020 | 58,65 | 58,68 | 57,68 | 58,16 | -3,02% | 1.306.379,00 |
| 12.10.2020 | 59,62 | 60,15 | 59,60 | 59,97 | 0,79% | 1.025.857,00 |
| 09.10.2020 | 59,60 | 59,85 | 59,14 | 59,50 | -0,22% | 1.157.273,00 |
| 08.10.2020 | 59,00 | 59,69 | 58,66 | 59,63 | 2,04% | 1.740.081,00 |
| 07.10.2020 | 58,50 | 58,82 | 58,16 | 58,44 | 2,85% | 1.910.221,00 |
| 06.10.2020 | 57,41 | 57,96 | 56,54 | 56,82 | 2,77% | 2.232.567,00 |
| 05.10.2020 | 55,23 | 55,64 | 54,84 | 55,29 | 2,39% | 1.037.485,00 |
| 02.10.2020 | 53,01 | 54,32 | 52,93 | 54,00 | 0,75% | 1.203.069,00 |
| 01.10.2020 | 53,82 | 53,95 | 53,24 | 53,60 | -0,52% | 1.141.481,00 |
| 30.09.2020 | 54,33 | 55,11 | 53,51 | 53,88 | -0,74% | 1.659.142,00 |
| 29.09.2020 | 54,43 | 54,67 | 54,11 | 54,28 | -0,18% | 1.322.704,00 |
| 28.09.2020 | 54,67 | 54,92 | 54,22 | 54,38 | 2,95% | 1.499.424,00 |
| 25.09.2020 | 52,09 | 52,94 | 51,79 | 52,82 | -0,11% | 1.830.570,00 |
| 24.09.2020 | 52,29 | 53,17 | 51,80 | 52,88 | 0,67% | 1.725.401,00 |
| 23.09.2020 | 54,25 | 54,64 | 52,46 | 52,53 | -3,33% | 2.441.392,00 |
| 22.09.2020 | 55,07 | 55,29 | 53,83 | 54,34 | -0,22% | 1.778.966,00 |
| 21.09.2020 | 54,48 | 54,88 | 53,90 | 54,46 | -5,39% | 2.993.201,00 |
| 18.09.2020 | 57,77 | 58,01 | 57,10 | 57,56 | -0,76% | 1.474.573,00 |
| 17.09.2020 | 57,65 | 58,22 | 57,16 | 58,00 | 1,67% | 1.732.186,00 |
| 16.09.2020 | 56,82 | 58,12 | 56,46 | 57,05 | 1,08% | 1.904.374,00 |
| 15.09.2020 | 57,15 | 57,15 | 56,38 | 56,44 | 0,34% | 1.669.587,00 |
| 14.09.2020 | 56,49 | 56,79 | 56,16 | 56,25 | 0,18% | 1.638.351,00 |
| 11.09.2020 | 56,57 | 56,60 | 55,83 | 56,15 | -1,28% | 1.275.227,00 |
| 10.09.2020 | 57,92 | 58,05 | 56,83 | 56,88 | -0,56% | 1.180.050,00 |
| 09.09.2020 | 56,70 | 57,61 | 56,49 | 57,20 | 2,62% | 1.248.256,00 |
| 08.09.2020 | 56,78 | 56,94 | 55,60 | 55,74 | -4,62% | 2.815.972,00 |
| 04.09.2020 | 58,73 | 58,95 | 57,51 | 58,44 | -0,88% | 1.798.451,00 |
| 03.09.2020 | 59,92 | 60,85 | 58,55 | 58,96 | -1,01% | 2.148.770,00 |
| 02.09.2020 | 58,52 | 59,72 | 58,47 | 59,56 | 3,37% | 1.345.242,00 |
| 01.09.2020 | 57,59 | 58,23 | 57,38 | 57,62 | -0,91% | 1.239.966,00 |
| 31.08.2020 | 58,92 | 58,98 | 57,85 | 58,15 | -1,71% | 1.594.815,00 |
| 28.08.2020 | 59,22 | 59,31 | 58,66 | 59,16 | 0,34% | 1.214.764,00 |
| 27.08.2020 | 59,45 | 59,60 | 58,65 | 58,96 | -0,62% | 1.418.184,00 |
| 26.08.2020 | 58,92 | 59,69 | 58,64 | 59,33 | 2,13% | 1.968.053,00 |
| 25.08.2020 | 58,02 | 58,15 | 57,36 | 58,09 | 1,31% | 1.547.552,00 |