Anheuser Busch ADR

BUD
🏛️ 독일 →
51.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 53.00 53.40 53.00 53.40 0.0M
2021-12-29 52.80 53.00 52.80 53.00 0.0M
2021-12-28 53.20 53.40 53.00 53.40 0.0M
2021-12-27 53.40 53.60 53.00 53.40 0.0M
2021-12-23 53.40 53.40 53.20 53.20 0.0M
2021-12-22 52.40 53.00 52.20 53.00 0.0M
2021-12-21 52.00 52.80 52.00 52.80 0.0M
2021-12-20 52.80 52.80 50.60 52.20 0.0M
2021-12-17 52.60 53.00 52.60 53.00 0.0M
2021-12-16 52.00 52.20 52.00 52.20 0.0M
2021-12-15 51.20 51.60 50.60 51.40 0.0M
2021-12-14 52.20 52.20 52.20 52.20 0.0M
2021-12-13 51.40 51.40 50.80 51.20 0.0M
2021-12-10 51.00 51.00 51.00 51.00 0.0M
2021-12-09 51.20 51.20 50.80 50.80 0.0M
2021-12-08 51.20 51.20 50.80 51.00 0.0M
2021-12-07 51.80 52.20 51.80 52.20 0.0M
2021-12-06 50.00 52.20 50.00 51.80 0.0M
2021-12-03 49.60 49.60 49.60 49.60 0.0M
2021-12-02 48.70 50.20 48.70 50.20 0.0M
2021-12-01 49.90 50.20 48.90 48.90 0.0M
2021-11-30 49.60 49.60 49.00 49.00 0.0M
2021-11-29 51.40 51.60 51.00 51.20 0.0M
2021-11-26 52.00 52.00 50.60 51.00 0.0M
2021-11-25 52.40 54.20 52.40 54.20 0.0M
2021-11-24 52.20 52.40 51.80 52.40 0.0M
2021-11-23 52.00 52.00 52.00 52.00 0.0M
2021-11-22 51.80 52.20 51.80 52.00 0.0M
2021-11-19 51.40 52.00 51.40 52.00 0.0M
2021-11-18 52.40 52.80 52.00 52.00 0.0M
2021-11-17 52.80 52.80 52.60 52.60 0.0M
2021-11-16 53.00 53.60 53.00 53.00 0.0M
2021-11-15 52.20 52.40 52.20 52.40 0.0M
2021-11-12 52.60 52.60 52.00 52.20 0.0M
2021-11-11 52.40 52.40 52.20 52.40 0.0M
2021-11-10 52.00 52.60 52.00 52.20 0.0M
2021-11-09 52.00 52.20 51.80 52.00 0.0M
2021-11-08 52.60 53.00 52.00 52.00 0.0M
2021-11-05 52.00 52.80 52.00 52.40 0.0M
2021-11-04 51.80 51.80 51.20 51.20 0.0M
2021-11-03 52.00 52.00 51.40 52.00 0.0M
2021-11-02 52.00 52.20 51.80 51.80 0.0M
2021-11-01 53.00 53.00 52.00 52.20 0.0M
2021-10-29 52.80 53.20 52.80 53.20 0.0M
2021-10-28 49.90 54.80 49.90 53.60 0.0M
2021-10-27 49.60 49.70 49.60 49.70 0.0M
2021-10-26 48.40 49.30 48.40 49.00 0.0M
2021-10-25 48.30 48.50 48.00 48.50 0.0M
2021-10-22 48.10 48.50 48.10 48.50 0.0M
2021-10-21 48.50 48.70 47.90 48.10 0.0M
2021-10-20 48.80 48.80 48.60 48.60 0.0M
2021-10-19 47.50 48.00 47.40 48.00 0.0M
2021-10-18 47.80 47.90 47.50 47.70 0.0M
2021-10-15 48.40 48.40 47.70 47.70 0.0M
2021-10-14 48.30 49.00 48.30 48.90 0.0M
2021-10-13 48.00 48.00 48.00 48.00 0.0M
2021-10-12 47.20 47.20 47.00 47.00 0.0M
2021-10-11 47.80 47.80 47.10 47.10 0.0M
2021-10-08 47.50 47.60 47.50 47.60 0.0M
2021-10-07 47.70 47.70 47.50 47.50 0.0M
2021-10-06 47.20 47.60 47.10 47.10 0.0M
2021-10-05 48.70 48.70 48.50 48.50 0.0M
2021-10-04 48.80 48.80 48.40 48.40 0.0M
2021-10-01 48.80 48.80 48.80 48.80 0.0M
2021-09-30 50.00 50.00 48.80 48.80 0.0M
2021-09-29 50.20 50.20 49.60 49.70 0.0M
2021-09-28 51.60 51.60 50.00 50.00 0.0M
2021-09-27 50.20 51.00 50.20 51.00 0.0M
2021-09-23 50.60 50.60 50.20 50.20 0.0M
2021-09-22 49.90 50.20 49.90 50.20 0.0M
2021-09-21 49.40 49.50 49.40 49.50 0.0M
2021-09-20 48.90 48.90 47.80 48.70 0.0M
2021-09-17 49.40 49.40 48.80 49.10 0.0M
2021-09-16 49.00 49.00 48.40 48.40 0.0M
2021-09-15 48.40 48.60 48.30 48.40 0.0M
2021-09-14 48.80 49.20 48.40 48.40 0.0M
2021-09-13 48.90 49.70 48.90 49.60 0.0M
2021-09-10 49.00 49.00 48.60 48.90 0.0M
2021-09-09 49.30 49.40 48.80 49.10 0.0M
2021-09-08 50.00 50.20 49.50 49.90 0.0M
2021-09-07 50.60 50.60 49.60 50.60 0.0M
2021-09-06 50.60 50.60 49.80 50.20 0.0M
2021-09-03 51.00 51.00 50.20 50.20 0.0M
2021-09-02 51.80 51.80 50.80 50.80 0.0M
2021-09-01 53.00 53.20 52.80 52.80 0.0M
2021-08-31 51.60 51.80 51.60 51.80 0.0M
2021-08-30 51.80 52.00 51.60 51.60 0.0M
2021-08-27 51.60 51.60 51.60 51.60 0.0M
2021-08-26 51.60 51.60 51.60 51.60 0.0M
2021-08-25 51.80 52.20 51.80 51.80 0.0M
2021-08-24 51.40 51.60 51.40 51.60 0.0M
2021-08-23 51.40 51.40 51.40 51.40 0.0M
2021-08-20 51.20 51.20 50.80 51.20 0.0M
2021-08-19 51.20 51.20 51.00 51.00 0.0M
2021-08-18 52.40 52.40 52.40 52.40 0.0M
2021-08-17 52.80 52.80 52.20 52.20 0.0M
2021-08-16 52.60 52.60 52.20 52.40 0.0M
2021-08-13 52.40 53.00 52.00 52.60 0.0M
2021-08-12 52.40 52.60 52.00 52.60 0.0M
2021-08-11 52.20 52.40 52.00 52.40 0.0M
2021-08-10 52.20 52.40 52.00 52.40 0.0M
2021-08-09 52.60 52.60 51.60 51.80 0.0M
2021-08-06 52.40 53.00 52.40 52.60 0.0M
2021-08-05 51.40 52.60 51.40 52.20 0.0M
2021-08-04 52.80 53.00 51.80 52.00 0.0M
2021-08-03 52.80 53.20 52.20 52.40 0.0M
2021-08-02 53.40 53.40 53.00 53.40 0.0M
2021-07-30 54.00 54.80 52.80 53.00 0.0M
2021-07-29 57.40 57.40 54.40 54.80 0.0M
2021-07-28 58.20 58.20 58.00 58.20 0.0M
2021-07-27 57.60 58.40 57.60 58.00 0.0M
2021-07-26 57.40 58.20 57.00 58.20 0.0M
2021-07-23 58.80 58.80 58.20 58.40 0.0M
2021-07-22 58.00 58.80 58.00 58.00 0.0M
2021-07-21 57.60 58.20 57.60 58.20 0.0M
2021-07-20 57.00 57.00 56.40 56.60 0.0M
2021-07-19 57.60 57.60 55.40 56.00 0.0M
2021-07-16 58.60 58.60 58.60 58.60 0.0M
2021-07-15 58.80 58.80 58.00 58.00 0.0M
2021-07-14 59.00 59.00 58.40 58.80 0.0M
2021-07-13 58.20 59.00 58.20 59.00 0.0M
2021-07-12 58.60 58.60 58.00 58.40 0.0M
2021-07-09 58.80 59.00 58.60 58.60 0.0M
2021-07-08 60.00 60.00 58.40 58.60 0.0M
2021-07-07 59.60 60.20 59.40 59.80 0.0M
2021-07-06 60.00 60.20 59.20 59.60 0.0M
2021-07-05 60.00 60.60 59.60 60.60 0.0M
2021-07-02 60.80 60.80 60.20 60.20 0.0M
2021-07-01 60.60 61.00 60.60 60.60 0.0M
2021-06-30 61.40 61.40 60.40 60.80 0.0M
2021-06-29 62.20 62.20 61.20 61.20 0.0M
2021-06-28 63.40 63.40 61.80 62.20 0.0M
2021-06-25 63.00 63.00 63.00 63.00 0.0M
2021-06-24 62.80 63.40 62.80 63.40 0.0M
2021-06-23 63.60 63.80 62.80 63.00 0.0M
2021-06-22 63.60 64.00 63.60 63.80 0.0M
2021-06-21 63.20 64.00 62.80 64.00 0.0M
2021-06-18 64.60 64.60 63.40 63.40 0.0M
2021-06-17 64.80 65.00 64.40 65.00 0.0M
2021-06-16 65.60 66.00 65.40 65.60 0.0M
2021-06-15 65.20 65.80 65.00 65.40 0.0M
2021-06-14 64.60 65.20 64.60 65.20 0.0M
2021-06-11 64.60 64.60 64.20 64.20 0.0M
2021-06-10 64.60 64.80 64.60 64.60 0.0M
2021-06-09 64.80 65.00 64.40 64.40 0.0M
2021-06-08 64.40 65.00 64.40 64.80 0.0M
2021-06-07 63.40 64.20 63.20 64.20 0.0M
2021-06-04 63.20 63.20 63.20 63.20 0.0M
2021-06-03 63.40 63.40 62.60 62.80 0.0M
2021-06-02 62.60 63.60 62.60 63.40 0.0M
2021-06-01 61.40 62.80 61.40 62.80 0.0M
2021-05-31 62.40 62.60 61.40 61.40 0.0M
2021-05-28 62.20 62.40 62.00 62.40 0.0M
2021-05-27 62.40 62.80 62.20 62.20 0.0M
2021-05-26 61.80 62.20 61.80 62.20 0.0M
2021-05-25 62.20 62.40 61.80 62.00 0.0M
2021-05-24 62.40 62.40 62.20 62.40 0.0M
2021-05-21 61.80 62.40 61.80 62.20 0.0M
2021-05-20 61.00 61.80 60.80 61.80 0.0M
2021-05-19 60.80 60.80 60.60 60.60 0.0M
2021-05-18 61.60 61.80 61.20 61.40 0.0M
2021-05-17 62.60 62.60 62.00 62.20 0.0M
2021-05-14 62.20 62.60 61.80 62.60 0.0M
2021-05-13 60.80 60.80 60.40 60.40 0.0M
2021-05-12 62.00 62.00 61.00 61.80 0.0M
2021-05-11 61.80 61.80 60.40 60.80 0.0M
2021-05-10 61.40 62.20 61.00 61.80 0.0M
2021-05-07 62.00 62.20 61.20 61.20 0.0M
2021-05-06 59.40 62.40 59.40 62.40 0.0M
2021-05-05 58.60 59.20 58.40 58.80 0.0M
2021-05-04 58.80 59.60 58.80 58.80 0.0M
2021-05-03 59.00 59.40 58.60 59.00 0.0M
2021-04-30 59.60 60.00 59.00 59.00 0.0M
2021-04-29 59.20 59.80 59.20 59.60 0.0M
2021-04-28 59.00 59.40 59.00 59.40 0.0M
2021-04-27 58.20 58.20 58.00 58.20 0.0M
2021-04-26 58.20 58.40 58.00 58.40 0.0M
2021-04-23 58.00 58.60 58.00 58.60 0.0M
2021-04-22 58.20 58.60 58.00 58.60 0.0M
2021-04-21 56.80 58.00 56.60 58.00 0.0M
2021-04-20 56.80 57.20 55.40 55.60 0.0M
2021-04-19 57.20 57.40 56.80 57.00 0.0M
2021-04-16 57.00 57.00 56.40 56.80 0.0M
2021-04-15 55.20 57.00 55.20 56.40 0.0M
2021-04-14 54.80 54.80 54.40 54.40 0.0M
2021-04-13 54.40 54.40 53.60 54.20 0.0M
2021-04-12 55.20 55.20 54.60 54.60 0.0M
2021-04-09 54.80 55.00 54.40 54.80 0.0M
2021-04-08 53.80 54.40 53.80 54.40 0.0M
2021-04-07 54.20 54.20 53.40 53.80 0.0M
2021-04-06 54.60 55.00 54.20 54.40 0.0M
2021-04-01 53.20 53.80 53.20 53.80 0.0M
2021-03-31 54.50 54.50 53.50 54.00 0.0M
2021-03-30 55.00 55.00 54.50 55.00 0.0M
2021-03-29 54.00 54.50 54.00 54.50 0.0M
2021-03-26 52.50 53.50 52.50 53.50 0.0M
2021-03-25 52.00 52.50 52.00 52.50 0.0M
2021-03-24 53.00 53.50 52.50 52.50 0.0M
2021-03-23 53.50 53.50 53.50 53.50 0.0M
2021-03-22 54.00 54.50 53.00 53.00 0.0M
2021-03-19 53.00 54.00 53.00 54.00 0.0M
2021-03-18 53.00 53.50 53.00 53.00 0.0M
2021-03-17 52.00 53.50 52.00 53.50 0.0M
2021-03-16 52.50 52.50 52.00 52.00 0.0M
2021-03-15 53.00 53.00 52.50 53.00 0.0M
2021-03-12 51.50 52.50 51.50 52.00 0.0M
2021-03-11 51.50 52.50 51.00 52.00 0.0M
2021-03-10 52.50 53.50 52.00 53.00 0.0M
2021-03-09 51.50 52.50 51.50 52.50 0.0M
2021-03-08 52.00 52.00 50.50 52.00 0.0M
2021-03-05 50.50 51.00 50.00 51.00 0.0M
2021-03-04 49.20 51.00 49.20 50.00 0.0M
2021-03-03 49.20 49.60 48.80 49.40 0.0M
2021-03-02 49.40 49.80 48.80 49.40 0.0M
2021-03-01 48.00 49.80 48.00 49.60 0.0M
2021-02-26 49.80 50.00 47.20 48.00 0.0M
2021-02-25 54.50 54.50 49.80 50.00 0.0M
2021-02-24 53.50 54.00 53.00 54.00 0.0M
2021-02-23 53.50 53.50 52.50 53.00 0.0M
2021-02-22 53.50 53.50 52.50 53.50 0.0M
2021-02-19 53.00 53.50 53.00 53.00 0.0M
2021-02-18 53.50 53.50 52.50 52.50 0.0M
2021-02-17 54.00 54.00 53.00 53.00 0.0M
2021-02-16 54.00 54.50 53.50 53.50 0.0M
2021-02-15 53.00 54.00 52.50 54.00 0.0M
2021-02-12 53.00 53.00 52.50 52.50 0.0M
2021-02-11 53.00 53.50 52.50 52.50 0.0M
2021-02-10 53.50 53.50 53.00 53.50 0.0M
2021-02-09 54.00 54.00 53.50 53.50 0.0M
2021-02-08 53.50 54.50 53.50 54.00 0.0M
2021-02-05 55.00 55.00 54.50 54.50 0.0M
2021-02-04 54.50 55.00 54.00 54.50 0.0M
2021-02-03 54.00 55.00 54.00 54.50 0.0M
2021-02-02 54.00 55.00 54.00 55.00 0.0M
2021-02-01 52.00 53.00 51.50 53.00 0.0M
2021-01-29 52.50 52.50 52.50 52.50 0.0M
2021-01-28 53.00 54.00 52.00 54.00 0.0M
2021-01-27 53.00 53.00 52.50 52.50 0.0M
2021-01-26 53.00 53.50 53.00 53.50 0.0M
2021-01-25 55.00 55.00 52.50 53.00 0.0M
2021-01-22 56.00 56.00 54.50 55.00 0.0M
2021-01-21 55.50 56.50 55.50 55.50 0.0M
2021-01-20 56.00 56.50 56.00 56.00 0.0M
2021-01-19 56.00 57.00 56.00 56.00 0.0M
2021-01-18 56.50 57.00 56.50 57.00 0.0M
2021-01-15 56.50 57.00 56.00 56.00 0.0M
2021-01-14 57.50 57.50 57.00 57.00 0.0M
2021-01-13 57.00 57.00 56.50 56.50 0.0M
2021-01-12 56.50 57.00 56.00 57.00 0.0M
2021-01-11 58.50 58.50 57.50 57.50 0.0M
2021-01-08 57.50 58.00 57.50 58.00 0.0M
2021-01-07 59.00 59.00 57.50 57.50 0.0M
2021-01-06 58.00 59.00 58.00 58.00 0.0M
2021-01-05 58.00 58.00 58.00 58.00 0.0M
2021-01-04 56.00 58.50 54.50 57.00 0.0M