Deutsche Märkte schließen in 7 Stunden 41 Minuten

Ambev S.A. (ABEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,4600+0,0200 (+0,82%)
Börsenschluss: 04:00PM EDT
2,4700 +0,01 (+0,41%)
Nachbörse: 07:59PM EDT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242,46002,47002,44002,46002,46009.781.300
06. Mai 20242,42002,45002,41002,44002,44009.697.100
03. Mai 20242,44002,45002,41002,43002,43005.538.800
02. Mai 20242,39002,44002,38002,41002,410015.458.900
01. Mai 20242,34002,37002,31002,34002,34005.716.200
30. Apr. 20242,36002,37002,32002,32002,320011.247.100
29. Apr. 20242,33002,36002,32002,36002,36006.642.200
26. Apr. 20242,33002,35002,32002,33002,33005.890.800
25. Apr. 20242,31002,32002,29002,30002,300010.349.400
24. Apr. 20242,30002,34002,29002,32002,320013.313.500
23. Apr. 20242,29002,31002,28002,30002,30008.800.700
22. Apr. 20242,30002,33002,28002,30002,300012.017.400
19. Apr. 20242,28002,31002,27002,29002,290013.706.900
18. Apr. 20242,26002,29002,23002,28002,280018.909.200
17. Apr. 20242,28002,28002,24002,26002,260015.315.900
16. Apr. 20242,27002,29002,25002,26002,260014.382.700
15. Apr. 20242,32002,34002,30002,32002,320015.963.400
12. Apr. 20242,37002,37002,33002,35002,35009.751.600
11. Apr. 20242,38002,41002,37002,40002,400015.099.700
10. Apr. 20242,41002,42002,37002,38002,380010.715.300
09. Apr. 20242,44002,46002,43002,45002,45007.459.900
08. Apr. 20242,40002,42002,38002,41002,410010.259.300
05. Apr. 20242,45002,45002,36002,41002,410028.569.600
04. Apr. 20242,47002,51002,44002,45002,450022.665.600
03. Apr. 20242,41002,46002,37002,45002,450016.325.400
02. Apr. 20242,43002,45002,41002,41002,410010.069.300
01. Apr. 20242,46002,47002,41002,42002,420014.239.500
28. März 20242,47002,50002,47002,48002,480013.814.600
27. März 20242,46002,48002,45002,48002,480014.230.000
26. März 20242,48002,49002,45002,47002,47008.367.700
25. März 20242,49002,49002,45002,45002,45009.875.200
22. März 20242,49002,50002,46002,47002,47006.529.700
21. März 20242,50002,51002,48002,49002,490017.703.200
20. März 20242,47002,50002,46002,50002,50007.377.900
19. März 20242,47002,49002,46002,47002,470018.617.600
18. März 20242,50002,51002,47002,51002,510012.176.200
15. März 20242,52002,53002,49002,50002,500013.812.000
14. März 20242,54002,55002,52002,52002,520010.962.000
13. März 20242,56002,57002,52002,53002,530014.407.700
12. März 20242,56002,57002,53002,56002,560014.797.900
11. März 20242,56002,58002,53002,55002,55005.940.500
08. März 20242,51002,58002,51002,56002,560052.537.300
07. März 20242,55002,55002,51002,55002,55007.125.200
06. März 20242,56002,58002,52002,54002,540013.487.700
05. März 20242,55002,57002,53002,55002,550015.139.000
04. März 20242,48002,52002,48002,50002,50009.388.900
01. März 20242,50002,51002,44002,48002,480040.184.500
29. Feb. 20242,51002,53002,46002,49002,490026.744.300
28. Feb. 20242,68002,72002,66002,69002,690013.557.700
27. Feb. 20242,65002,68002,64002,66002,660013.832.800
26. Feb. 20242,58002,61002,58002,59002,59006.457.700
23. Feb. 20242,59002,60002,55002,56002,560010.464.100
22. Feb. 20242,58002,61002,57002,59002,59009.525.000
21. Feb. 20242,58002,60002,56002,60002,600012.866.700
20. Feb. 20242,61002,63002,56002,56002,560024.204.300
16. Feb. 20242,55002,57002,54002,55002,55008.479.400
15. Feb. 20242,57002,59002,56002,56002,56008.326.500
14. Feb. 20242,52002,58002,52002,56002,56008.892.800
13. Feb. 20242,59002,60002,50002,54002,54005.800.200
12. Feb. 20242,58002,62002,57002,60002,60006.022.100
09. Feb. 20242,57002,59002,55002,58002,58007.027.100
08. Feb. 20242,58002,59002,56002,56002,56008.667.600
07. Feb. 20242,63002,64002,57002,59002,590027.160.700
06. Feb. 20242,63002,66002,62002,65002,650011.106.600
05. Feb. 20242,62002,63002,59002,60002,60007.559.300
02. Feb. 20242,62002,64002,60002,63002,63007.237.100
01. Feb. 20242,61002,65002,60002,64002,64008.960.800
31. Jan. 20242,65002,66002,61002,62002,62008.409.100
30. Jan. 20242,64002,65002,61002,63002,63006.632.900
29. Jan. 20242,67002,67002,64002,67002,67005.234.600
26. Jan. 20242,67002,69002,67002,68002,68003.738.000
25. Jan. 20242,67002,68002,65002,67002,67006.721.600
24. Jan. 20242,71002,71002,64002,64002,64009.615.000
23. Jan. 20242,67002,69002,63002,67002,67009.503.200
22. Jan. 20242,67002,70002,63002,65002,65009.289.900
19. Jan. 20242,70002,71002,67002,70002,70006.367.300
18. Jan. 20242,67002,70002,66002,70002,70006.762.800
17. Jan. 20242,71002,73002,69002,69002,69007.541.200
16. Jan. 20242,75002,75002,69002,69002,69005.278.500
12. Jan. 20242,80002,82002,75002,77002,77007.750.900
11. Jan. 20242,80002,80002,76002,77002,77005.009.900
10. Jan. 20242,79002,82002,77002,81002,810012.996.100
09. Jan. 20242,76002,78002,74002,74002,74004.660.200
08. Jan. 20242,76002,81002,76002,79002,79006.167.500
05. Jan. 20242,78002,80002,76002,78002,780010.125.600
04. Jan. 20242,72002,78002,72002,76002,76009.229.200
03. Jan. 20242,75002,78002,74002,75002,75009.007.800
02. Jan. 20242,78002,80002,76002,76002,76006.389.900
29. Dez. 20232,80002,82002,80002,80002,80002.003.400
28. Dez. 20232,84002,84002,81002,82002,82006.784.300
27. Dez. 20232,81002,85002,81002,84002,84005.165.100
26. Dez. 20232,81002,84002,81002,83002,83003.383.400
22. Dez. 20232,79002,83002,78002,81002,81007.502.300
22. Dez. 20230.147 Dividende
21. Dez. 20232,94002,94002,90002,92002,77305.077.300
20. Dez. 20232,96002,97002,90002,90002,75408.283.500
19. Dez. 20232,98003,00002,97002,98002,83009.883.500
18. Dez. 20232,91002,95002,89002,95002,80156.964.600
15. Dez. 20232,91002,92002,87002,88002,73509.296.500
14. Dez. 20232,92002,95002,91002,91002,763515.270.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...