Börse:
53,500€
1,13%
Echtzeit-Aktienkurs Anheuser-Busch InBev S.A./N.V. (Spons.ADRs)
Bid:
53,400€
Ask:
53,600€
Aktienkurse zur Anheuser-Busch InBev S.A./N.V. (Spons.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 52,70 | 53,50 | 52,60 | 53,30 | 0,76% | 220,00 |
| 11.08.2022 | 53,50 | 53,50 | 52,90 | 52,90 | -0,75% | 401,00 |
| 10.08.2022 | 52,50 | 53,50 | 52,20 | 53,30 | 1,91% | - |
| 09.08.2022 | 52,90 | 52,90 | 52,20 | 52,30 | -1,13% | 23,00 |
| 08.08.2022 | 52,30 | 53,50 | 51,90 | 52,90 | 1,15% | 140,00 |
| 05.08.2022 | 52,50 | 52,50 | 51,80 | 52,30 | 0,00% | 230,00 |
| 04.08.2022 | 52,30 | 52,70 | 51,90 | 52,30 | 0,38% | 1.495,00 |
| 03.08.2022 | 50,90 | 52,30 | 50,50 | 52,10 | 2,76% | 249,00 |
| 02.08.2022 | 51,50 | 52,30 | 50,60 | 50,70 | -1,93% | 2.118,00 |
| 01.08.2022 | 52,30 | 52,70 | 51,30 | 51,70 | -1,15% | 598,00 |
| 29.07.2022 | 52,30 | 53,00 | 51,90 | 52,30 | 0,00% | 353,00 |
| 28.07.2022 | 54,90 | 55,10 | 51,30 | 52,30 | -4,74% | 187,00 |
| 27.07.2022 | 53,90 | 55,10 | 53,80 | 54,90 | 1,86% | 1,00 |
| 26.07.2022 | 53,90 | 54,30 | 53,50 | 53,90 | 0,37% | 73,00 |
| 25.07.2022 | 53,40 | 53,90 | 53,10 | 53,70 | 1,13% | 206,00 |
| 22.07.2022 | 53,50 | 53,50 | 52,20 | 53,10 | 0,00% | 830,00 |
| 21.07.2022 | 53,30 | 54,10 | 52,80 | 53,10 | -0,75% | 192,00 |
| 20.07.2022 | 54,90 | 54,90 | 53,50 | 53,50 | -2,55% | 20,00 |
| 19.07.2022 | 53,90 | 54,90 | 53,10 | 54,90 | 2,23% | 237,00 |
| 18.07.2022 | 54,20 | 54,90 | 53,70 | 53,70 | -0,37% | 18,00 |
| 15.07.2022 | 54,50 | 54,70 | 53,50 | 53,90 | -1,10% | - |
| 14.07.2022 | 54,90 | 55,30 | 53,70 | 54,50 | -0,73% | 3.320,00 |
| 13.07.2022 | 54,50 | 55,10 | 54,10 | 54,90 | 0,37% | 145,00 |
| 12.07.2022 | 54,70 | 55,30 | 54,10 | 54,70 | 0,00% | 277,00 |
| 11.07.2022 | 54,70 | 55,30 | 54,10 | 54,70 | 0,00% | 72,00 |
| 08.07.2022 | 53,60 | 54,70 | 53,10 | 54,70 | 2,24% | 186,00 |
| 07.07.2022 | 53,70 | 54,30 | 53,30 | 53,50 | -0,74% | 360,00 |
| 06.07.2022 | 53,30 | 54,50 | 53,10 | 53,90 | 1,13% | 512,00 |
| 05.07.2022 | 51,50 | 53,30 | 51,50 | 53,30 | 3,09% | 170,00 |
| 04.07.2022 | 52,70 | 53,30 | 51,50 | 51,70 | -1,90% | - |
| 01.07.2022 | 51,50 | 52,90 | 50,50 | 52,70 | 2,73% | 138,00 |
| 30.06.2022 | 51,50 | 51,90 | 50,40 | 51,30 | -0,77% | 93,00 |
| 29.06.2022 | 51,50 | 52,10 | 51,50 | 51,70 | 0,00% | - |
| 28.06.2022 | 51,10 | 52,70 | 50,90 | 51,70 | 0,78% | 31,00 |
| 27.06.2022 | 51,10 | 51,30 | 50,70 | 51,30 | 0,39% | 210,00 |
| 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 |