Anheuser-Busch InBev SA/NV ABI
EURONEXT · Belgien · Kurzlebige Konsumgüter
€65,36+0,04 (+0,06 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €65,36 | +0,06 % | €64,62 | €65,64 | €64,38 | 499,61K |
| 2026-09-30 | €65,32 | -0,12 % | €65,76 | €66,28 | €65,22 | 2,17M |
| 2026-09-29 | €65,40 | -3,20 % | €66,50 | €66,98 | €65,02 | 2,40M |
| 2026-09-28 | €67,56 | -0,18 % | €68,36 | €69,04 | €67,44 | 2,02M |
| 2026-09-25 | €67,68 | -0,91 % | €68,12 | €68,62 | €67,66 | 1,42M |
| 2026-09-24 | €68,30 | +1,28 % | €68,00 | €68,60 | €67,90 | 1,39M |
| 2026-09-23 | €67,44 | -1,32 % | €68,12 | €68,28 | €67,32 | 1,30M |
| 2026-09-22 | €68,34 | +0,71 % | €67,84 | €69,32 | €67,84 | 1,53M |
| 2026-09-21 | €67,86 | +0,38 % | €67,60 | €68,28 | €67,26 | 1,49M |
| 2026-09-18 | €67,60 | -1,57 % | €68,00 | €68,18 | €67,02 | 4,50M |
| 2026-09-17 | €68,68 | -0,52 % | €69,94 | €70,02 | €68,68 | 1,87M |
| 2026-09-16 | €69,04 | +0,41 % | €69,20 | €69,84 | €68,56 | 1,99M |
| 2026-09-15 | €68,76 | -0,38 % | €68,90 | €69,40 | €68,46 | 1,55M |
| 2026-09-14 | €69,02 | +2,74 % | €67,48 | €69,52 | €67,48 | 2,17M |
| 2026-09-11 | €67,18 | +0,06 % | €67,62 | €68,28 | €66,88 | 1,49M |
| 2026-09-10 | €67,14 | -0,30 % | €67,32 | €68,04 | €67,04 | 1,63M |
| 2026-09-09 | €67,34 | -2,07 % | €67,96 | €68,18 | €66,58 | 1,98M |
| 2026-09-08 | €68,76 | +1,09 % | €67,98 | €69,74 | €67,82 | 1,93M |
| 2026-09-07 | €68,02 | -1,48 % | €68,76 | €68,76 | €67,62 | 1,29M |
| 2026-09-04 | €69,04 | +0,26 % | €68,62 | €69,76 | €68,22 | 1,56M |
| 2026-09-03 | €68,86 | +0,32 % | €68,32 | €69,26 | €68,16 | 1,25M |
| 2026-09-02 | €68,64 | +0,26 % | €68,20 | €68,68 | €67,44 | 1,31M |
| 2026-09-01 | €68,46 | +0,26 % | €68,08 | €68,74 | €67,76 | 1,47M |
| 2026-08-31 | €68,28 | 0,00 % | €68,78 | €69,14 | €68,28 | 2,45M |
| 2026-08-28 | €68,28 | +1,52 % | €67,92 | €68,68 | €67,82 | 1,49M |
| 2026-08-27 | €67,26 | -0,68 % | €67,22 | €67,64 | €67,06 | 1,58M |
| 2026-08-26 | €67,72 | +0,42 % | €67,68 | €67,96 | €67,36 | 1,53M |
| 2026-08-25 | €67,44 | -1,66 % | €67,90 | €68,06 | €67,18 | 1,54M |
| 2026-08-24 | €68,58 | +2,11 % | €67,50 | €68,58 | €67,36 | 2,55M |
| 2026-08-21 | €67,16 | +0,93 % | €66,46 | €67,24 | €66,44 | 2,39M |
| 2026-08-20 | €66,54 | +0,06 % | €67,10 | €67,14 | €66,06 | 1,51M |
| 2026-08-19 | €66,50 | -0,84 % | €66,72 | €67,00 | €66,18 | 1,83M |
| 2026-08-18 | €67,06 | +0,06 % | €66,36 | €67,46 | €66,20 | 1,70M |
| 2026-08-17 | €67,02 | -2,33 % | €68,32 | €68,42 | €66,96 | 1,26M |
| 2026-08-14 | €68,62 | -1,46 % | €69,44 | €69,58 | €68,20 | 1,36M |
| 2026-08-13 | €69,64 | +1,40 % | €68,82 | €69,90 | €68,54 | 1,63M |
| 2026-08-12 | €68,68 | -1,80 % | €69,62 | €69,98 | €68,20 | 2,74M |
| 2026-08-11 | €69,94 | -2,83 % | €71,90 | €72,06 | €69,60 | 2,68M |
| 2026-08-10 | €71,98 | -1,21 % | €72,54 | €72,68 | €71,42 | 944,57K |
| 2026-08-07 | €72,86 | -0,79 % | €73,26 | €73,56 | €72,86 | 1,25M |
| 2026-08-06 | €73,44 | -0,68 % | €74,22 | €74,60 | €73,24 | 1,33M |
| 2026-08-05 | €73,94 | +1,01 % | €73,20 | €74,06 | €72,64 | 1,27M |
| 2026-08-04 | €73,20 | -0,38 % | €73,32 | €73,88 | €72,80 | 1,63M |
| 2026-08-03 | €73,48 | -2,29 % | €73,80 | €74,18 | €72,78 | 1,66M |
| 2026-07-31 | €75,20 | +1,95 % | €74,12 | €76,18 | €74,08 | 2,06M |
| 2026-07-30 | €73,76 | -0,19 % | €72,76 | €74,14 | €71,08 | 2,45M |
| 2026-07-29 | €73,90 | +0,65 % | €73,40 | €73,90 | €72,28 | 1,52M |
| 2026-07-28 | €73,42 | +3,23 % | €71,22 | €73,72 | €71,22 | 1,92M |
| 2026-07-27 | €71,12 | -0,73 % | €71,54 | €72,02 | €69,86 | 1,75M |
| 2026-07-24 | €71,64 | +1,16 % | €70,92 | €71,76 | €70,76 | 909,34K |
| 2026-07-23 | €70,82 | -2,34 % | €72,52 | €72,72 | €70,44 | 1,38M |
| 2026-07-22 | €72,52 | +1,45 % | €72,18 | €73,56 | €71,86 | 1,59M |
| 2026-07-21 | €71,48 | +0,42 % | €71,28 | €72,24 | €71,04 | 1,26M |
| 2026-07-20 | €71,18 | +0,11 % | €70,10 | €71,42 | €69,84 | 917,89K |
| 2026-07-17 | €71,10 | +0,54 % | €71,22 | €71,74 | €70,76 | 1,52M |
| 2026-07-16 | €70,72 | +1,49 % | €69,80 | €70,84 | €69,12 | 1,32M |
| 2026-07-15 | €69,68 | -0,09 % | €69,28 | €69,98 | €68,94 | 945,74K |
| 2026-07-14 | €69,74 | +0,14 % | €69,30 | €70,14 | €68,78 | 1,01M |
| 2026-07-13 | €69,64 | -0,03 % | €69,76 | €70,74 | €69,60 | 963,33K |
| 2026-07-10 | €69,66 | +0,66 % | €69,34 | €69,80 | €69,00 | 956,41K |
| 2026-07-09 | €69,20 | -0,75 % | €69,42 | €69,46 | €68,66 | 1,43M |
| 2026-07-08 | €69,72 | -1,22 % | €69,78 | €70,36 | €69,48 | 1,32M |
| 2026-07-07 | €70,58 | +1,61 % | €70,00 | €71,74 | €69,92 | 1,78M |
| 2026-07-06 | €69,46 | -4,11 % | €71,44 | €72,10 | €69,16 | 2,27M |
| 2026-07-03 | €72,44 | +1,86 % | €71,10 | €72,44 | €71,00 | 1,21M |
| 2026-07-02 | €71,12 | -0,14 % | €71,24 | €71,94 | €70,84 | 2,75M |
| 2026-07-01 | €71,22 | -1,98 % | €72,32 | €72,88 | €70,86 | 2,32M |
| 2026-06-30 | €72,66 | -1,17 % | €73,12 | €73,62 | €72,52 | 3,31M |
| 2026-06-29 | €73,52 | -1,55 % | €71,92 | €74,60 | €71,90 | 1,87M |
| 2026-06-26 | €74,68 | +1,22 % | €74,00 | €74,68 | €73,80 | 2,54M |
| 2026-06-25 | €73,78 | -0,89 % | €73,76 | €74,06 | €73,24 | 2,07M |
| 2026-06-24 | €74,44 | +3,10 % | €73,00 | €74,44 | €72,80 | 2,87M |
| 2026-06-23 | €72,20 | +1,92 % | €70,62 | €72,42 | €70,62 | 1,81M |
| 2026-06-22 | €70,84 | +1,23 % | €69,98 | €71,06 | €69,72 | 1,83M |
| 2026-06-19 | €69,98 | -0,62 % | €70,90 | €71,40 | €69,98 | 5,64M |
| 2026-06-18 | €70,42 | -0,25 % | €70,34 | €71,02 | €69,24 | 2,78M |
| 2026-06-17 | €70,60 | -0,81 % | €70,90 | €71,94 | €70,60 | 2,30M |
| 2026-06-16 | €71,18 | +0,59 % | €70,84 | €71,28 | €70,16 | 2,24M |
| 2026-06-15 | €70,76 | -0,73 % | €71,60 | €71,72 | €70,76 | 1,85M |
| 2026-06-12 | €71,28 | +0,28 % | €71,26 | €71,52 | €70,84 | 1,66M |
| 2026-06-11 | €71,08 | +0,91 % | €70,46 | €71,88 | €70,34 | 2,37M |
| 2026-06-10 | €70,44 | +0,80 % | €70,00 | €70,74 | €69,82 | 2,45M |
| 2026-06-09 | €69,88 | +2,95 % | €68,18 | €70,02 | €68,12 | 2,11M |
| 2026-06-08 | €67,88 | +0,27 % | €67,84 | €67,96 | €67,34 | 1,57M |
| 2026-06-05 | €67,70 | +0,21 % | €67,36 | €68,00 | €67,30 | 1,64M |
| 2026-06-04 | €67,56 | -1,52 % | €68,70 | €68,82 | €67,56 | 1,64M |
| 2026-06-03 | €68,60 | -1,66 % | €69,64 | €70,10 | €68,48 | 1,68M |
| 2026-06-02 | €69,76 | +0,75 % | €69,06 | €69,86 | €68,88 | 1,42M |
| 2026-06-01 | €69,24 | +0,35 % | €68,94 | €69,70 | €68,74 | 1,85M |
| 2026-05-29 | €69,00 | -2,87 % | €70,62 | €70,94 | €68,42 | 9,22M |