59,940$
-0,53%
Echtzeit-Aktienkurs Anheuser-Busch InBev S.A./N.V. (Spons.ADRs)
Bid:
Ask:
Aktienkurse zur Anheuser-Busch InBev S.A./N.V. (Spons.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 59,90 | 60,20 | 59,56 | 59,94 | -0,53% | 1.288.309,00 |
| 24.04.2024 | 59,91 | 60,31 | 59,52 | 60,26 | 0,13% | 1.160.116,00 |
| 23.04.2024 | 59,73 | 60,27 | 59,54 | 60,18 | 1,16% | 1.731.326,00 |
| 22.04.2024 | 59,24 | 59,75 | 59,12 | 59,49 | 1,28% | 2.897.356,00 |
| 19.04.2024 | 58,57 | 58,85 | 58,32 | 58,74 | 1,43% | 1.434.991,00 |
| 18.04.2024 | 57,41 | 57,94 | 57,30 | 57,91 | 0,96% | 1.458.364,00 |
| 17.04.2024 | 57,42 | 57,71 | 57,20 | 57,36 | 0,39% | 1.741.090,00 |
| 16.04.2024 | 57,53 | 57,57 | 57,09 | 57,14 | -1,48% | 1.897.330,00 |
| 15.04.2024 | 58,75 | 59,01 | 57,96 | 58,00 | -1,14% | 1.656.918,00 |
| 12.04.2024 | 59,28 | 59,44 | 58,62 | 58,67 | -1,77% | 1.556.327,00 |
| 11.04.2024 | 60,29 | 60,33 | 59,43 | 59,73 | 0,27% | 1.478.212,00 |
| 10.04.2024 | 59,72 | 59,75 | 59,24 | 59,57 | -1,70% | 1.678.630,00 |
| 09.04.2024 | 60,43 | 60,69 | 60,33 | 60,60 | 0,66% | 1.524.374,00 |
| 08.04.2024 | 60,11 | 60,36 | 60,06 | 60,20 | 0,40% | 1.390.726,00 |
| 05.04.2024 | 59,82 | 60,19 | 59,69 | 59,96 | 0,71% | 2.004.501,00 |
| 04.04.2024 | 60,24 | 60,49 | 59,46 | 59,54 | -1,16% | 2.571.866,00 |
| 03.04.2024 | 60,62 | 60,64 | 60,13 | 60,24 | -0,77% | 1.764.208,00 |
| 02.04.2024 | 60,80 | 60,80 | 60,39 | 60,71 | -0,64% | 2.152.173,00 |
| 01.04.2024 | 60,69 | 61,18 | 60,54 | 61,10 | 0,53% | 2.289.759,00 |
| 28.03.2024 | 60,65 | 60,99 | 60,63 | 60,78 | -0,10% | 2.172.586,00 |
| 27.03.2024 | 60,87 | 61,00 | 60,61 | 60,84 | 0,81% | 1.718.972,00 |
| 26.03.2024 | 60,44 | 60,52 | 60,16 | 60,35 | 0,95% | 1.634.134,00 |
| 25.03.2024 | 60,00 | 60,31 | 59,78 | 59,78 | 0,47% | 1.808.933,00 |
| 22.03.2024 | 59,39 | 59,88 | 59,28 | 59,50 | 0,35% | 2.951.511,00 |
| 21.03.2024 | 59,85 | 60,07 | 59,24 | 59,29 | -1,30% | 4.361.621,00 |
| 20.03.2024 | 59,85 | 60,27 | 59,44 | 60,07 | 0,13% | 2.312.177,00 |
| 19.03.2024 | 59,71 | 60,09 | 59,61 | 59,99 | -0,12% | 3.205.276,00 |
| 18.03.2024 | 60,26 | 60,45 | 59,87 | 60,06 | -1,22% | 4.774.132,00 |
| 15.03.2024 | 60,98 | 61,33 | 60,29 | 60,80 | -0,34% | 4.706.068,00 |
| 14.03.2024 | 61,42 | 61,66 | 60,71 | 61,01 | -5,48% | 11.824.124,00 |
| 13.03.2024 | 63,74 | 64,63 | 63,69 | 64,55 | 1,99% | 1.330.825,00 |
| 12.03.2024 | 62,98 | 63,37 | 62,73 | 63,29 | 0,32% | 774.190,00 |
| 11.03.2024 | 62,85 | 63,24 | 62,56 | 63,09 | 1,63% | 2.525.352,00 |
| 08.03.2024 | 61,86 | 62,24 | 61,82 | 62,08 | 0,75% | 1.390.662,00 |
| 07.03.2024 | 60,87 | 61,68 | 60,87 | 61,62 | 1,67% | 2.152.206,00 |
| 06.03.2024 | 60,78 | 61,20 | 60,47 | 60,61 | 0,78% | 1.182.265,00 |
| 05.03.2024 | 60,26 | 60,62 | 60,03 | 60,14 | 0,07% | 1.440.475,00 |
| 04.03.2024 | 60,00 | 60,43 | 59,88 | 60,10 | -0,12% | 1.340.340,00 |
| 01.03.2024 | 60,56 | 60,56 | 59,96 | 60,17 | -0,33% | 1.579.571,00 |
| 29.02.2024 | 61,29 | 61,29 | 59,79 | 60,37 | -3,33% | 3.020.812,00 |
| 28.02.2024 | 62,26 | 62,57 | 61,99 | 62,45 | -0,97% | 2.054.367,00 |
| 27.02.2024 | 62,80 | 63,08 | 62,58 | 63,06 | -0,06% | 1.364.601,00 |
| 26.02.2024 | 63,30 | 63,34 | 62,91 | 63,10 | -0,43% | 1.739.542,00 |
| 23.02.2024 | 63,43 | 63,51 | 63,14 | 63,37 | -0,05% | 2.196.144,00 |
| 22.02.2024 | 63,70 | 63,71 | 62,86 | 63,40 | -0,35% | 2.892.580,00 |
| 21.02.2024 | 63,08 | 63,67 | 63,03 | 63,62 | 1,23% | 1.434.691,00 |
| 20.02.2024 | 62,66 | 63,07 | 62,60 | 62,85 | 0,98% | 2.816.566,00 |
| 16.02.2024 | 62,32 | 62,54 | 62,00 | 62,24 | -0,92% | 1.425.060,00 |
| 15.02.2024 | 62,60 | 63,14 | 62,59 | 62,82 | 0,75% | 1.406.542,00 |
| 14.02.2024 | 62,12 | 62,48 | 61,69 | 62,35 | -2,09% | 2.218.519,00 |
| 13.02.2024 | 64,06 | 64,10 | 63,39 | 63,68 | -1,70% | 2.247.584,00 |
| 12.02.2024 | 64,42 | 64,79 | 64,10 | 64,78 | 0,42% | 2.045.841,00 |
| 09.02.2024 | 64,93 | 65,04 | 64,38 | 64,51 | -1,68% | 2.115.489,00 |
| 08.02.2024 | 65,44 | 65,67 | 65,27 | 65,61 | 0,12% | 2.315.237,00 |
| 07.02.2024 | 64,87 | 65,97 | 64,50 | 65,53 | 2,82% | 6.649.995,00 |
| 06.02.2024 | 61,77 | 63,93 | 61,59 | 63,73 | 2,94% | 4.252.829,00 |
| 05.02.2024 | 62,13 | 62,15 | 61,77 | 61,91 | -0,32% | 808.971,00 |
| 02.02.2024 | 62,49 | 62,51 | 61,67 | 62,11 | -0,86% | 1.185.709,00 |
| 01.02.2024 | 61,88 | 62,77 | 61,68 | 62,65 | 1,47% | 1.621.828,00 |
| 31.01.2024 | 62,75 | 62,82 | 61,72 | 61,74 | -1,12% | 1.360.940,00 |
| 30.01.2024 | 62,55 | 62,66 | 62,29 | 62,44 | 0,08% | 974.294,00 |
| 29.01.2024 | 61,95 | 62,39 | 61,93 | 62,39 | 0,48% | 1.089.226,00 |
| 26.01.2024 | 61,83 | 62,30 | 61,82 | 62,09 | -0,08% | 979.783,00 |
| 25.01.2024 | 62,29 | 62,47 | 61,93 | 62,14 | -0,35% | 2.084.082,00 |
| 24.01.2024 | 63,34 | 63,37 | 62,36 | 62,36 | -0,98% | 1.050.711,00 |
| 23.01.2024 | 62,40 | 63,11 | 61,88 | 62,98 | 0,03% | 2.282.649,00 |
| 22.01.2024 | 62,92 | 63,17 | 62,76 | 62,96 | -0,08% | 1.512.755,00 |
| 19.01.2024 | 62,87 | 63,19 | 62,45 | 63,01 | 0,49% | 874.350,00 |
| 18.01.2024 | 62,20 | 62,79 | 62,11 | 62,70 | -0,03% | 1.191.800,00 |
| 17.01.2024 | 62,57 | 62,77 | 62,37 | 62,72 | -1,40% | 1.279.889,00 |
| 16.01.2024 | 64,21 | 64,34 | 63,35 | 63,61 | -2,24% | 1.776.310,00 |
| 12.01.2024 | 65,09 | 65,43 | 64,99 | 65,07 | -0,11% | 1.231.302,00 |
| 11.01.2024 | 64,99 | 65,16 | 64,50 | 65,14 | -1,53% | 2.688.399,00 |
| 10.01.2024 | 65,72 | 66,24 | 65,64 | 66,15 | 1,72% | 2.206.223,00 |
| 09.01.2024 | 64,85 | 65,22 | 64,80 | 65,03 | -0,67% | 1.929.926,00 |
| 08.01.2024 | 64,99 | 65,47 | 64,94 | 65,47 | 1,90% | 1.466.713,00 |
| 05.01.2024 | 64,04 | 64,68 | 63,94 | 64,25 | -0,12% | 1.229.022,00 |
| 04.01.2024 | 64,14 | 64,57 | 63,95 | 64,33 | 0,93% | 818.982,00 |
| 03.01.2024 | 64,05 | 64,13 | 63,54 | 63,74 | -0,79% | 1.396.354,00 |
| 02.01.2024 | 64,06 | 64,59 | 64,06 | 64,25 | -0,57% | 934.865,00 |
| 29.12.2023 | 64,75 | 64,85 | 64,46 | 64,62 | -0,11% | 966.316,00 |
| 28.12.2023 | 64,81 | 65,01 | 64,59 | 64,69 | -0,28% | 1.077.113,00 |
| 27.12.2023 | 64,55 | 64,89 | 64,46 | 64,87 | 0,39% | 844.518,00 |
| 26.12.2023 | 64,25 | 64,90 | 64,25 | 64,62 | 0,19% | 1.059.393,00 |
| 22.12.2023 | 64,05 | 64,52 | 64,04 | 64,50 | 1,37% | 1.633.891,00 |
| 21.12.2023 | 63,38 | 63,63 | 63,06 | 63,63 | 1,19% | 1.229.970,00 |
| 20.12.2023 | 63,70 | 63,87 | 62,86 | 62,88 | -1,53% | 1.525.010,00 |
| 19.12.2023 | 63,28 | 63,86 | 63,13 | 63,86 | 1,61% | 1.603.901,00 |
| 18.12.2023 | 62,42 | 62,95 | 62,17 | 62,85 | 0,54% | 1.214.892,00 |
| 15.12.2023 | 62,68 | 62,83 | 62,44 | 62,51 | -0,45% | 1.555.059,00 |
| 14.12.2023 | 62,64 | 63,49 | 62,52 | 62,79 | -0,79% | 2.212.665,00 |
| 13.12.2023 | 62,21 | 63,40 | 61,83 | 63,29 | -0,02% | 2.285.017,00 |
| 12.12.2023 | 63,32 | 63,40 | 63,12 | 63,30 | 0,38% | 1.117.222,00 |
| 11.12.2023 | 62,78 | 63,11 | 62,78 | 63,06 | 0,06% | 790.000,00 |
| 08.12.2023 | 62,98 | 63,29 | 62,93 | 63,02 | 0,22% | 899.142,00 |
| 07.12.2023 | 62,64 | 62,90 | 62,57 | 62,88 | 0,61% | 983.184,00 |
| 06.12.2023 | 63,32 | 63,39 | 62,49 | 62,50 | -1,06% | 1.283.105,00 |
| 05.12.2023 | 63,00 | 63,41 | 62,86 | 63,17 | 0,03% | 2.342.176,00 |
| 04.12.2023 | 62,86 | 63,43 | 62,86 | 63,15 | -0,38% | 1.131.992,00 |
| 01.12.2023 | 62,94 | 63,52 | 62,83 | 63,39 | 0,73% | 1.331.745,00 |