2,230€
2,29%
Echtzeit-Aktienkurs Ambev SA
Bid:
Ask:
Aktienkurse zur Ambev SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,16 | 2,24 | 2,16 | 2,22 | 1,83% | 14.650,00 |
| 30.04.2024 | 2,22 | 2,22 | 2,18 | 2,18 | 0,00% | 26.926,00 |
| 29.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 14.850,00 |
| 26.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | 10.000,00 |
| 25.04.2024 | 2,16 | 2,18 | 2,14 | 2,14 | -1,83% | 978,00 |
| 24.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 3.100,00 |
| 23.04.2024 | 2,18 | 2,20 | 2,14 | 2,14 | -1,83% | 9.200,00 |
| 22.04.2024 | 2,16 | 2,18 | 2,14 | 2,18 | 1,87% | 5.644,00 |
| 19.04.2024 | 2,16 | 2,24 | 2,14 | 2,14 | 1,90% | 11.915,00 |
| 18.04.2024 | 2,12 | 2,14 | 2,10 | 2,10 | -0,94% | 12.410,00 |
| 17.04.2024 | 2,14 | 2,16 | 2,12 | 2,12 | -0,93% | 40.945,00 |
| 16.04.2024 | 2,16 | 2,18 | 2,14 | 2,14 | -1,83% | 6.265,00 |
| 15.04.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -0,91% | 26.381,00 |
| 12.04.2024 | 2,24 | 2,26 | 2,20 | 2,20 | -1,79% | 35.256,00 |
| 11.04.2024 | 2,24 | 2,26 | 2,20 | 2,24 | 1,82% | 11.500,00 |
| 10.04.2024 | 2,22 | 2,24 | 2,20 | 2,20 | -1,79% | 16.600,00 |
| 09.04.2024 | 2,24 | 2,26 | 2,24 | 2,24 | 0,90% | 42.173,00 |
| 08.04.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -0,89% | 11.870,00 |
| 05.04.2024 | 2,26 | 2,26 | 2,20 | 2,24 | -2,61% | 14.104,00 |
| 04.04.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | 4.795,00 |
| 03.04.2024 | 2,24 | 2,24 | 2,20 | 2,24 | -0,88% | 16.330,00 |
| 02.04.2024 | 2,28 | 2,30 | 2,26 | 2,26 | -1,74% | 19.151,00 |
| 28.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 124,00 |
| 27.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 2.500,00 |
| 26.03.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | 6.456,00 |
| 25.03.2024 | 2,30 | 2,30 | 2,26 | 2,28 | -0,87% | 17.647,00 |
| 22.03.2024 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | 1.200,00 |
| 21.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 136,00 |
| 20.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 1.730,00 |
| 19.03.2024 | 2,32 | 2,34 | 2,26 | 2,28 | -0,87% | 30.273,00 |
| 18.03.2024 | 2,30 | 2,30 | 2,28 | 2,30 | 0,00% | 4.850,00 |
| 15.03.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | 2.510,00 |
| 14.03.2024 | 2,32 | 2,34 | 2,30 | 2,32 | -1,69% | 11.473,00 |
| 13.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 2.500,00 |
| 12.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 1.924,00 |
| 11.03.2024 | 2,34 | 2,36 | 2,34 | 2,34 | 0,00% | 6.782,00 |
| 08.03.2024 | 2,34 | 2,34 | 2,30 | 2,34 | 1,74% | 8.933,00 |
| 07.03.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | 5.835,00 |
| 06.03.2024 | 2,36 | 2,38 | 2,30 | 2,30 | -1,71% | 6.262,00 |
| 05.03.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 1,74% | 17.575,00 |
| 04.03.2024 | 2,26 | 2,32 | 2,26 | 2,30 | 0,00% | 3.410,00 |
| 01.03.2024 | 2,32 | 2,34 | 2,28 | 2,30 | -1,71% | 8.697,00 |
| 29.02.2024 | 2,44 | 2,44 | 2,28 | 2,34 | -6,40% | 27.280,00 |
| 28.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 7.280,00 |
| 27.02.2024 | 2,36 | 2,46 | 2,36 | 2,46 | 2,50% | 1.463,00 |
| 26.02.2024 | 2,34 | 2,40 | 2,30 | 2,40 | 1,69% | 6.661,00 |
| 23.02.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | 4.422,00 |
| 22.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,19% | 625,00 |
| 21.02.2024 | 2,37 | 2,41 | 2,37 | 2,37 | -1,18% | - |
| 20.02.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | 4.931,00 |
| 19.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 1.202,00 |
| 16.02.2024 | 2,42 | 2,46 | 2,38 | 2,38 | -2,46% | 3.615,00 |
| 15.02.2024 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | 8.275,00 |
| 14.02.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | 3.100,00 |
| 13.02.2024 | 2,44 | 2,44 | 2,34 | 2,36 | -2,48% | 2.235,00 |
| 12.02.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 3.150,00 |
| 09.02.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 0,00% | 4.002,00 |
| 08.02.2024 | 2,40 | 2,40 | 2,38 | 2,40 | -0,83% | 51.324,00 |
| 07.02.2024 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | 3.354,00 |
| 06.02.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 3,33% | 1.755,00 |
| 05.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 1,00 |
| 02.02.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | 1.377,00 |
| 01.02.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -1,14% | 1.041,00 |
| 31.01.2024 | 2,43 | 2,46 | 2,41 | 2,45 | 0,33% | - |
| 30.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 4.100,00 |
| 29.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,44% | 2.500,00 |
| 26.01.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,46% | - |
| 25.01.2024 | 2,43 | 2,47 | 2,43 | 2,46 | -0,02% | - |
| 24.01.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | 1.741,00 |
| 23.01.2024 | 2,46 | 2,46 | 2,44 | 2,46 | 0,00% | 10.885,00 |
| 22.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 12.000,00 |
| 19.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 101,00 |
| 18.01.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 0,81% | 2.110,00 |
| 17.01.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | 3.043,00 |
| 16.01.2024 | 2,52 | 2,52 | 2,48 | 2,50 | 0,00% | 11.300,00 |
| 15.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 1,00 |
| 11.01.2024 | 2,58 | 2,58 | 2,52 | 2,54 | -0,78% | 23.944,00 |
| 10.01.2024 | 2,52 | 2,56 | 2,50 | 2,56 | 0,79% | 4.680,00 |
| 09.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 215,00 |
| 08.01.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | 7.567,00 |
| 05.01.2024 | 2,50 | 2,52 | 2,50 | 2,52 | -0,79% | 12.183,00 |
| 04.01.2024 | 2,52 | 2,54 | 2,50 | 2,54 | -0,78% | 3.550,00 |
| 03.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 960,00 |
| 02.01.2024 | 2,58 | 2,60 | 2,52 | 2,56 | 1,59% | 1.520,00 |
| 29.12.2023 | 2,54 | 2,54 | 2,36 | 2,52 | -0,79% | 99.754,00 |
| 28.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 1.000,00 |
| 27.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 170,00 |
| 22.12.2023 | 2,54 | 2,58 | 2,48 | 2,58 | -3,01% | 2.504,00 |
| 21.12.2023 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | 23.600,00 |
| 20.12.2023 | 2,68 | 2,70 | 2,68 | 2,68 | 0,00% | 5.955,00 |
| 19.12.2023 | 2,72 | 2,72 | 2,68 | 2,68 | 0,75% | 2.025,00 |
| 18.12.2023 | 2,68 | 2,72 | 2,66 | 2,66 | 0,00% | 6.003,00 |
| 15.12.2023 | 2,68 | 2,68 | 2,66 | 2,66 | -0,75% | 1.106,00 |
| 14.12.2023 | 2,70 | 2,70 | 2,66 | 2,68 | 0,00% | 4.495,00 |
| 13.12.2023 | 2,64 | 2,68 | 2,64 | 2,68 | 0,75% | 4.800,00 |
| 12.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 1.674,00 |
| 11.12.2023 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | 2.500,00 |
| 08.12.2023 | 2,68 | 2,70 | 2,66 | 2,68 | 0,75% | 6.975,00 |
| 07.12.2023 | 2,74 | 2,74 | 2,66 | 2,66 | -0,75% | 7.079,00 |
| 06.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 4.000,00 |