Börse:
51,100€
2,30%
Echtzeit-Aktienkurs Anheuser-Busch InBev S.A./N.V. (Spons.ADRs)
Bid:
51,000€
Ask:
51,200€
Aktienkurse zur Anheuser-Busch InBev S.A./N.V. (Spons.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 49,95 | 51,10 | 49,95 | 51,10 | 2,30% | 20,00 |
| 23.06.2022 | 49,35 | 50,30 | 49,15 | 49,95 | 1,01% | - |
| 22.06.2022 | 49,25 | 49,75 | 48,65 | 49,45 | 0,82% | 44,00 |
| 21.06.2022 | 49,50 | 49,85 | 48,75 | 49,05 | -0,81% | 200,00 |
| 20.06.2022 | 49,15 | 49,45 | 48,95 | 49,45 | 0,20% | - |
| 17.06.2022 | 48,95 | 50,30 | 48,55 | 49,35 | 1,44% | 150,00 |
| 16.06.2022 | 50,70 | 51,10 | 48,55 | 48,65 | -3,66% | 486,00 |
| 15.06.2022 | 48,75 | 51,10 | 48,65 | 50,50 | 3,17% | 100,00 |
| 14.06.2022 | 49,45 | 49,85 | 48,50 | 48,95 | -1,21% | 236,00 |
| 13.06.2022 | 49,85 | 50,20 | 49,05 | 49,55 | -0,40% | - |
| 10.06.2022 | 50,10 | 50,30 | 48,55 | 49,75 | -0,70% | 830,00 |
| 09.06.2022 | 51,50 | 51,50 | 50,10 | 50,10 | -2,34% | 25,00 |
| 08.06.2022 | 52,70 | 52,70 | 51,30 | 51,30 | -2,66% | 261,00 |
| 07.06.2022 | 52,30 | 52,70 | 51,90 | 52,70 | 1,15% | - |
| 06.06.2022 | 51,70 | 52,70 | 51,70 | 52,10 | 0,39% | 50,00 |
| 03.06.2022 | 51,70 | 52,30 | 51,70 | 51,90 | 0,00% | 269,00 |
| 02.06.2022 | 51,70 | 51,90 | 50,70 | 51,90 | 0,00% | 75,00 |
| 01.06.2022 | 52,90 | 53,30 | 51,30 | 51,90 | -1,89% | - |
| 31.05.2022 | 52,50 | 53,10 | 52,30 | 52,90 | 0,95% | 88,00 |
| 30.05.2022 | 52,70 | 53,70 | 52,20 | 52,40 | -0,95% | 115,00 |
| 27.05.2022 | 52,50 | 53,10 | 52,50 | 52,90 | 0,00% | 17,00 |
| 26.05.2022 | 52,50 | 53,10 | 52,30 | 52,90 | 0,76% | 87,00 |
| 25.05.2022 | 51,50 | 52,70 | 51,10 | 52,50 | 2,14% | - |
| 24.05.2022 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | 30,00 |
| 23.05.2022 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | 13,00 |
| 20.05.2022 | 51,60 | 52,00 | 51,20 | 51,20 | -0,39% | 243,00 |
| 19.05.2022 | 51,00 | 51,40 | 51,00 | 51,40 | -4,10% | 35,00 |
| 18.05.2022 | 53,60 | 53,60 | 53,60 | 53,60 | -1,47% | 220,00 |
| 17.05.2022 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | 150,00 |
| 16.05.2022 | 54,20 | 54,20 | 54,20 | 54,20 | 1,12% | 18,00 |
| 13.05.2022 | 53,00 | 53,80 | 53,00 | 53,60 | 1,90% | 181,00 |
| 11.05.2022 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 125,00 |
| 10.05.2022 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | 100,00 |
| 09.05.2022 | 50,40 | 51,60 | 50,40 | 51,40 | -1,91% | 95,00 |
| 06.05.2022 | 52,20 | 52,40 | 52,20 | 52,40 | -2,96% | 39,00 |
| 05.05.2022 | 54,60 | 54,80 | 54,00 | 54,00 | 0,37% | 701,00 |
| 04.05.2022 | 54,20 | 54,20 | 53,40 | 53,80 | -0,37% | 180,00 |
| 03.05.2022 | 54,00 | 54,00 | 54,00 | 54,00 | -1,10% | 30,00 |
| 27.04.2022 | 55,00 | 55,00 | 54,20 | 54,60 | -0,36% | 46,00 |
| 26.04.2022 | 54,80 | 54,80 | 54,80 | 54,80 | -1,79% | 17,00 |
| 22.04.2022 | 56,40 | 56,60 | 55,80 | 55,80 | -3,46% | 1.285,00 |
| 21.04.2022 | 57,00 | 58,20 | 57,00 | 57,80 | 1,76% | 416,00 |
| 20.04.2022 | 56,80 | 56,80 | 56,80 | 56,80 | 4,03% | 106,00 |
| 19.04.2022 | 55,00 | 55,00 | 54,60 | 54,60 | 0,00% | 319,00 |
| 14.04.2022 | 54,20 | 54,60 | 54,20 | 54,60 | 1,87% | 258,00 |
| 13.04.2022 | 53,80 | 54,00 | 53,40 | 53,60 | -0,37% | 186,00 |
| 12.04.2022 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | 270,00 |
| 11.04.2022 | 54,20 | 54,20 | 53,40 | 53,40 | -1,84% | 260,00 |
| 08.04.2022 | 54,20 | 54,40 | 53,80 | 54,40 | 1,87% | 342,00 |
| 07.04.2022 | 53,40 | 53,40 | 53,40 | 53,40 | -5,65% | 50,00 |
| 04.04.2022 | 54,60 | 56,60 | 54,60 | 56,60 | 2,91% | 243,00 |
| 01.04.2022 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | 24,00 |
| 30.03.2022 | 55,60 | 56,00 | 55,40 | 55,40 | -1,42% | 720,00 |
| 29.03.2022 | 55,40 | 56,20 | 55,40 | 56,20 | 1,81% | 120,00 |
| 28.03.2022 | 54,60 | 55,20 | 54,40 | 55,20 | 2,22% | 960,00 |
| 25.03.2022 | 53,40 | 54,00 | 53,40 | 54,00 | 1,12% | 469,00 |
| 24.03.2022 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | 20,00 |
| 23.03.2022 | 54,20 | 54,20 | 53,60 | 53,60 | -1,47% | 173,00 |
| 22.03.2022 | 54,60 | 54,60 | 54,40 | 54,40 | 0,00% | 378,00 |
| 21.03.2022 | 54,60 | 54,60 | 54,40 | 54,40 | 0,74% | 200,00 |
| 17.03.2022 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 84,00 |
| 16.03.2022 | 52,40 | 54,20 | 52,40 | 54,00 | 3,85% | 346,00 |
| 15.03.2022 | 51,80 | 52,00 | 51,20 | 52,00 | -1,14% | 158,00 |
| 14.03.2022 | 52,00 | 52,60 | 52,00 | 52,60 | 0,77% | 190,00 |
| 11.03.2022 | 51,60 | 52,80 | 51,60 | 52,20 | 4,40% | 355,00 |
| 10.03.2022 | 50,60 | 50,80 | 50,00 | 50,00 | -4,21% | 268,00 |
| 09.03.2022 | 50,40 | 52,20 | 50,40 | 52,20 | 5,45% | 781,00 |
| 08.03.2022 | 49,00 | 49,50 | 48,40 | 49,50 | 1,64% | 877,00 |
| 07.03.2022 | 49,50 | 50,00 | 48,60 | 48,70 | -4,88% | 531,00 |
| 04.03.2022 | 51,20 | 51,20 | 50,80 | 51,20 | -3,03% | 1.144,00 |
| 03.03.2022 | 52,40 | 53,20 | 52,40 | 52,80 | -1,12% | 344,00 |
| 02.03.2022 | 52,40 | 53,40 | 52,40 | 53,40 | 0,38% | 319,00 |
| 01.03.2022 | 54,20 | 54,20 | 53,20 | 53,20 | -3,62% | 250,00 |
| 28.02.2022 | 58,60 | 58,60 | 55,20 | 55,20 | -5,48% | 631,00 |
| 25.02.2022 | 55,40 | 58,40 | 55,40 | 58,40 | 6,96% | 1.298,00 |
| 24.02.2022 | 55,00 | 55,00 | 52,80 | 54,60 | 0,74% | 620,00 |
| 22.02.2022 | 52,80 | 54,40 | 52,80 | 54,20 | 2,26% | 443,00 |
| 21.02.2022 | 55,40 | 55,40 | 53,00 | 53,00 | -4,33% | 877,00 |
| 18.02.2022 | 56,20 | 56,40 | 55,40 | 55,40 | -1,77% | 601,00 |
| 17.02.2022 | 56,40 | 56,40 | 56,40 | 56,40 | 0,36% | 100,00 |
| 16.02.2022 | 56,20 | 56,20 | 56,20 | 56,20 | 2,18% | 38,00 |
| 15.02.2022 | 54,60 | 55,40 | 54,60 | 55,00 | 0,00% | 124,00 |
| 14.02.2022 | 55,20 | 55,20 | 54,00 | 55,00 | -0,72% | 364,00 |
| 11.02.2022 | 55,60 | 55,60 | 55,40 | 55,40 | -1,07% | 162,00 |
| 10.02.2022 | 54,80 | 56,20 | 54,80 | 56,00 | 3,70% | 488,00 |
| 09.02.2022 | 54,80 | 54,80 | 54,00 | 54,00 | -1,10% | 178,00 |
| 08.02.2022 | 54,40 | 54,60 | 54,20 | 54,60 | 1,11% | 265,00 |
| 07.02.2022 | 53,60 | 54,00 | 53,60 | 54,00 | 1,89% | 65,00 |
| 04.02.2022 | 53,20 | 53,40 | 53,00 | 53,00 | -1,85% | 148,00 |
| 03.02.2022 | 56,40 | 56,40 | 54,00 | 54,00 | -4,93% | 170,00 |
| 01.02.2022 | 56,20 | 56,80 | 56,20 | 56,80 | 1,79% | 154,00 |
| 31.01.2022 | 56,60 | 56,60 | 54,80 | 55,80 | -1,06% | 1.286,00 |
| 28.01.2022 | 56,60 | 56,60 | 55,60 | 56,40 | -2,76% | 282,00 |
| 27.01.2022 | 56,60 | 58,00 | 56,60 | 58,00 | 1,75% | 540,00 |
| 26.01.2022 | 57,60 | 57,60 | 57,00 | 57,00 | 0,00% | 50,00 |
| 25.01.2022 | 57,00 | 57,00 | 57,00 | 57,00 | 2,15% | 333,00 |
| 24.01.2022 | 57,40 | 57,60 | 55,80 | 55,80 | -3,46% | 921,00 |
| 21.01.2022 | 58,00 | 58,40 | 57,80 | 57,80 | -0,34% | 7.329,00 |
| 20.01.2022 | 58,80 | 58,80 | 58,00 | 58,00 | -0,68% | 122,00 |
| 19.01.2022 | 57,80 | 58,40 | 57,80 | 58,40 | -1,35% | 700,00 |