Anheuser-Busch InBev SA/NV BUD
NYSE
$78,62+0,33 (+0,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $78,62 | +0,42 % | $79,49 | $79,58 | $78,60 | 2,04M |
| 2026-10-12 | $78,29 | +1,24 % | $77,36 | $78,36 | $77,24 | 1,34M |
| 2026-10-09 | $77,33 | -0,10 % | $77,01 | $77,42 | $76,79 | 1,23M |
| 2026-10-08 | $77,41 | +3,74 % | $75,99 | $77,58 | $75,93 | 2,29M |
| 2026-10-07 | $74,62 | -1,32 % | $75,24 | $75,77 | $74,55 | 2,08M |
| 2026-10-06 | $75,62 | +1,07 % | $75,41 | $76,29 | $75,41 | 1,87M |
| 2026-10-05 | $74,82 | +1,89 % | $74,17 | $75,00 | $73,40 | 2,56M |
| 2026-10-02 | $73,43 | +0,56 % | $73,84 | $73,87 | $72,96 | 1,94M |
| 2026-10-01 | $73,02 | -0,61 % | $73,48 | $73,55 | $72,34 | 3,01M |
| 2026-09-30 | $73,47 | -1,10 % | $74,64 | $74,67 | $73,47 | 1,62M |
| 2026-09-29 | $74,29 | -3,64 % | $74,43 | $74,63 | $73,69 | 3,25M |
| 2026-09-28 | $77,10 | -1,15 % | $77,30 | $77,67 | $76,67 | 2,25M |
| 2026-09-25 | $78,00 | +0,75 % | $77,80 | $78,04 | $77,10 | 2,02M |
| 2026-09-24 | $77,42 | +0,47 % | $77,81 | $78,29 | $77,41 | 2,08M |
| 2026-09-23 | $77,06 | -1,46 % | $77,58 | $77,69 | $76,57 | 1,72M |
| 2026-09-22 | $78,20 | +0,32 % | $78,06 | $79,42 | $77,87 | 1,68M |
| 2026-09-21 | $77,95 | +0,28 % | $78,36 | $78,38 | $77,15 | 2,31M |
| 2026-09-18 | $77,73 | -1,32 % | $77,30 | $77,80 | $76,85 | 2,57M |
| 2026-09-17 | $78,77 | -1,41 % | $79,80 | $80,07 | $78,63 | 1,86M |
| 2026-09-16 | $79,90 | +0,55 % | $80,23 | $80,37 | $79,60 | 1,97M |
| 2026-09-15 | $79,46 | -0,45 % | $79,44 | $79,80 | $79,02 | 1,24M |
| 2026-09-14 | $79,82 | +2,03 % | $79,84 | $80,21 | $79,60 | 1,82M |
| 2026-09-11 | $78,23 | +0,75 % | $79,10 | $79,26 | $77,63 | 1,62M |
| 2026-09-10 | $77,65 | -0,42 % | $78,64 | $78,99 | $77,61 | 1,35M |
| 2026-09-09 | $77,98 | -2,19 % | $78,22 | $78,86 | $77,59 | 4,26M |
| 2026-09-08 | $79,73 | -0,77 % | $79,93 | $81,16 | $79,49 | 5,08M |
| 2026-09-04 | $80,35 | +0,16 % | $80,36 | $80,57 | $80,03 | 3,39M |
| 2026-09-03 | $80,22 | +1,52 % | $80,38 | $80,54 | $79,61 | 1,76M |
| 2026-09-02 | $79,02 | -0,14 % | $78,92 | $79,81 | $78,53 | 2,33M |
| 2026-09-01 | $79,13 | +0,04 % | $78,83 | $79,80 | $78,75 | 2,48M |
| 2026-08-31 | $79,10 | -1,29 % | $79,91 | $80,20 | $78,70 | 2,32M |
| 2026-08-28 | $80,13 | +1,30 % | $79,63 | $80,21 | $78,98 | 3,55M |
| 2026-08-27 | $79,10 | +0,85 % | $78,36 | $79,16 | $78,11 | 5,99M |
| 2026-08-26 | $78,43 | -0,41 % | $79,21 | $79,22 | $78,43 | 1,45M |
| 2026-08-25 | $78,75 | -0,69 % | $78,86 | $78,96 | $78,44 | 813,70K |
| 2026-08-24 | $79,30 | +0,48 % | $79,00 | $80,09 | $78,96 | 2,66M |
| 2026-08-21 | $78,92 | +1,28 % | $78,03 | $79,06 | $77,83 | 1,37M |
| 2026-08-20 | $77,92 | -0,27 % | $77,72 | $78,07 | $77,32 | 1,54M |
| 2026-08-19 | $78,13 | +0,90 % | $77,52 | $78,65 | $77,44 | 1,68M |
| 2026-08-18 | $77,43 | +0,30 % | $77,46 | $78,15 | $77,25 | 1,75M |
| 2026-08-17 | $77,20 | -3,17 % | $78,37 | $78,69 | $77,06 | 1,56M |
| 2026-08-14 | $79,73 | -0,62 % | $79,17 | $79,77 | $78,93 | 1,28M |
| 2026-08-13 | $80,23 | +1,31 % | $79,82 | $80,61 | $79,82 | 1,36M |
| 2026-08-12 | $79,19 | -1,76 % | $79,49 | $79,68 | $78,79 | 2,66M |
| 2026-08-11 | $80,61 | -2,98 % | $81,04 | $81,38 | $80,33 | 2,54M |
| 2026-08-10 | $83,09 | -0,80 % | $82,94 | $83,24 | $82,44 | 1,38M |
| 2026-08-07 | $83,76 | -0,25 % | $84,72 | $84,73 | $83,64 | 2,07M |
| 2026-08-06 | $83,97 | -1,42 % | $85,38 | $85,81 | $83,80 | 1,43M |
| 2026-08-05 | $85,18 | +0,70 % | $85,32 | $85,57 | $84,38 | 1,39M |
| 2026-08-04 | $84,59 | +0,64 % | $84,43 | $84,77 | $83,88 | 1,68M |
| 2026-08-03 | $84,05 | -2,81 % | $85,20 | $85,22 | $83,91 | 1,57M |
| 2026-07-31 | $86,48 | +0,39 % | $86,34 | $86,60 | $85,53 | 1,87M |
| 2026-07-30 | $86,14 | +1,50 % | $83,92 | $86,17 | $83,82 | 3,32M |
| 2026-07-29 | $84,87 | +2,01 % | $82,78 | $84,95 | $82,53 | 3,73M |
| 2026-07-28 | $83,20 | +2,88 % | $82,33 | $84,09 | $82,25 | 2,25M |
| 2026-07-27 | $80,87 | -0,97 % | $80,50 | $81,09 | $80,01 | 2,41M |
| 2026-07-24 | $81,66 | +1,47 % | $81,01 | $81,77 | $80,65 | 1,23M |
| 2026-07-23 | $80,48 | -3,13 % | $80,82 | $81,09 | $79,83 | 1,42M |
| 2026-07-22 | $83,08 | +1,88 % | $83,43 | $83,99 | $82,75 | 1,75M |
| 2026-07-21 | $81,55 | +0,89 % | $82,10 | $82,44 | $81,44 | 899,20K |
| 2026-07-20 | $80,83 | +0,32 % | $80,91 | $81,52 | $80,75 | 891,20K |
| 2026-07-17 | $80,57 | -1,09 % | $81,60 | $82,01 | $79,89 | 1,79M |
| 2026-07-16 | $81,46 | +1,94 % | $79,49 | $81,52 | $79,49 | 1,55M |
| 2026-07-15 | $79,91 | +0,68 % | $78,98 | $80,11 | $78,94 | 1,33M |
| 2026-07-14 | $79,37 | +0,05 % | $79,88 | $80,28 | $79,35 | 1,16M |
| 2026-07-13 | $79,33 | -0,35 % | $79,86 | $80,74 | $79,02 | 1,34M |
| 2026-07-10 | $79,61 | +0,34 % | $79,07 | $79,89 | $79,04 | 1,27M |
| 2026-07-09 | $79,34 | +0,27 % | $78,65 | $79,37 | $78,44 | 1,44M |
| 2026-07-08 | $79,13 | -0,76 % | $79,69 | $80,14 | $79,05 | 1,78M |
| 2026-07-07 | $79,74 | +0,45 % | $81,52 | $82,00 | $79,70 | 1,70M |
| 2026-07-06 | $79,38 | -2,40 % | $80,58 | $80,76 | $78,89 | 3,29M |
| 2026-07-02 | $81,33 | +1,35 % | $81,54 | $82,27 | $80,75 | 3,17M |
| 2026-07-01 | $80,25 | -2,61 % | $81,51 | $81,62 | $79,84 | 3,62M |
| 2026-06-30 | $82,40 | -1,72 % | $83,80 | $83,89 | $82,18 | 2,47M |
| 2026-06-29 | $83,84 | -1,47 % | $85,05 | $85,11 | $83,41 | 2,39M |
| 2026-06-26 | $85,09 | +1,20 % | $84,84 | $85,56 | $84,64 | 5,40M |
| 2026-06-25 | $84,08 | -0,41 % | $83,32 | $84,30 | $83,27 | 3,42M |
| 2026-06-24 | $84,43 | +1,74 % | $83,06 | $84,86 | $82,86 | 3,68M |
| 2026-06-23 | $82,99 | +2,67 % | $82,22 | $83,16 | $81,87 | 1,96M |
| 2026-06-22 | $80,83 | +0,11 % | $80,40 | $81,62 | $80,30 | 1,95M |
| 2026-06-18 | $80,74 | +0,07 % | $80,65 | $81,42 | $80,51 | 1,07M |
| 2026-06-17 | $80,68 | -2,03 % | $82,87 | $83,15 | $80,30 | 1,33M |
| 2026-06-16 | $82,35 | +1,07 % | $82,07 | $82,90 | $81,69 | 2,27M |
| 2026-06-15 | $81,48 | -1,72 % | $82,83 | $82,92 | $81,47 | 1,38M |
| 2026-06-12 | $82,91 | +0,78 % | $82,55 | $82,92 | $82,01 | 1,23M |
| 2026-06-11 | $82,27 | +1,24 % | $82,50 | $82,89 | $81,68 | 2,23M |
| 2026-06-10 | $81,26 | +0,30 % | $81,14 | $81,77 | $81,09 | 3,15M |
| 2026-06-09 | $81,02 | +3,00 % | $80,38 | $81,15 | $80,28 | 1,78M |
| 2026-06-08 | $78,66 | +0,20 % | $77,91 | $78,87 | $77,70 | 1,84M |
| 2026-06-05 | $78,50 | +0,74 % | $78,58 | $78,69 | $77,58 | 2,20M |