Börse:
65,374$
0,36%
Echtzeit-Aktienkurs Anheuser-Busch INBEV SA/NV
Bid:
64,960$
Ask:
65,788$
Aktienkurse zur Anheuser-Busch INBEV SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2021 | 63,33 | 64,28 | 62,92 | 63,46 | -2,58% | 1.974.188,00 |
| 26.01.2021 | 64,62 | 65,22 | 64,44 | 65,14 | 0,68% | 1.264.504,00 |
| 25.01.2021 | 64,75 | 64,93 | 64,18 | 64,70 | -2,87% | 1.831.564,00 |
| 22.01.2021 | 66,62 | 67,02 | 66,35 | 66,61 | -1,77% | 1.298.723,00 |
| 21.01.2021 | 67,50 | 67,94 | 67,20 | 67,81 | -0,72% | 1.212.743,00 |
| 20.01.2021 | 68,29 | 68,36 | 67,84 | 68,30 | -0,06% | 994.159,00 |
| 19.01.2021 | 69,05 | 69,18 | 68,08 | 68,34 | -0,44% | 1.025.132,00 |
| 15.01.2021 | 68,43 | 68,99 | 67,96 | 68,64 | -1,02% | 1.895.916,00 |
| 14.01.2021 | 69,36 | 69,66 | 68,80 | 69,35 | 0,41% | 1.372.608,00 |
| 13.01.2021 | 68,72 | 69,38 | 68,62 | 69,07 | 0,10% | 2.405.110,00 |
| 12.01.2021 | 68,58 | 69,15 | 68,47 | 69,00 | -0,16% | 2.237.253,00 |
| 11.01.2021 | 69,00 | 69,42 | 68,53 | 69,11 | -2,77% | 1.687.987,00 |
| 08.01.2021 | 70,68 | 71,22 | 70,19 | 71,08 | -0,17% | 933.189,00 |
| 07.01.2021 | 71,78 | 71,90 | 70,90 | 71,20 | -0,88% | 1.071.382,00 |
| 06.01.2021 | 71,60 | 72,41 | 71,27 | 71,83 | 1,53% | 1.417.814,00 |
| 05.01.2021 | 70,00 | 71,05 | 69,79 | 70,75 | 1,40% | 1.235.163,00 |
| 04.01.2021 | 71,78 | 71,83 | 69,39 | 69,77 | -0,20% | 1.597.562,00 |
| 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% | 961.390,00 |
| 29.12.2020 | 71,29 | 71,86 | 70,88 | 70,99 | 0,60% | 1.638.370,00 |
| 28.12.2020 | 71,21 | 71,60 | 70,48 | 70,57 | 0,03% | 1.410.445,00 |
| 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% | 1.831.460,00 |
| 22.12.2020 | 69,40 | 70,08 | 69,34 | 69,65 | -0,51% | 1.310.608,00 |
| 21.12.2020 | 68,41 | 70,03 | 68,41 | 70,01 | -2,08% | 2.938.346,00 |
| 18.12.2020 | 70,74 | 71,72 | 70,74 | 71,50 | 0,07% | 2.294.694,00 |
| 17.12.2020 | 70,84 | 72,10 | 70,83 | 71,45 | 1,81% | 1.499.991,00 |
| 16.12.2020 | 70,05 | 70,47 | 69,86 | 70,18 | -0,79% | 1.795.651,00 |
| 15.12.2020 | 69,95 | 70,74 | 69,75 | 70,74 | 1,06% | 1.748.920,00 |
| 14.12.2020 | 69,95 | 70,61 | 69,64 | 70,00 | 0,52% | 1.590.945,00 |
| 11.12.2020 | 69,64 | 69,89 | 68,90 | 69,64 | -1,58% | 833.540,00 |
| 10.12.2020 | 70,74 | 71,31 | 70,36 | 70,76 | 0,41% | 1.069.821,00 |
| 09.12.2020 | 70,21 | 70,66 | 69,93 | 70,47 | 0,93% | 854.317,00 |
| 08.12.2020 | 69,88 | 70,42 | 69,65 | 69,82 | -0,30% | 943.029,00 |
| 07.12.2020 | 70,26 | 70,35 | 69,81 | 70,03 | -0,72% | 724.594,00 |
| 04.12.2020 | 70,71 | 70,87 | 70,22 | 70,54 | 2,37% | 2.044.933,00 |
| 03.12.2020 | 68,94 | 69,41 | 68,45 | 68,91 | 1,34% | 889.579,00 |
| 02.12.2020 | 67,28 | 68,13 | 67,18 | 68,00 | 0,28% | 849.325,00 |
| 01.12.2020 | 67,29 | 67,98 | 66,89 | 67,81 | 1,69% | 1.532.265,00 |
| 30.11.2020 | 68,32 | 68,32 | 66,40 | 66,68 | -2,56% | 1.622.969,00 |
| 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% | 1.918.502,00 |
| 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 |