50,090€
-1,98%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 51,10 | 51,38 | 50,05 | 50,09 | -1,98% | - |
| 30.10.2024 | 51,58 | 51,89 | 50,88 | 51,10 | -0,89% | - |
| 29.10.2024 | 51,82 | 52,04 | 51,51 | 51,56 | -0,48% | - |
| 28.10.2024 | 52,02 | 52,13 | 51,47 | 51,81 | 0,14% | - |
| 25.10.2024 | 51,46 | 51,98 | 51,46 | 51,74 | 0,54% | 5,00 |
| 24.10.2024 | 51,80 | 52,01 | 51,42 | 51,46 | -0,64% | - |
| 23.10.2024 | 51,74 | 52,09 | 51,24 | 51,79 | 0,10% | - |
| 22.10.2024 | 51,70 | 51,90 | 51,10 | 51,74 | 0,10% | - |
| 21.10.2024 | 51,54 | 52,03 | 51,41 | 51,69 | 0,29% | - |
| 18.10.2024 | 52,03 | 52,03 | 51,31 | 51,54 | -0,94% | - |
| 17.10.2024 | 51,66 | 52,15 | 51,26 | 52,03 | 0,76% | - |
| 16.10.2024 | 50,37 | 51,85 | 49,94 | 51,64 | 3,10% | 4,00 |
| 15.10.2024 | 50,51 | 50,88 | 49,72 | 50,09 | -0,83% | - |
| 14.10.2024 | 49,60 | 50,72 | 49,57 | 50,51 | 1,56% | - |
| 11.10.2024 | 49,74 | 50,13 | 49,57 | 49,73 | 0,23% | - |
| 10.10.2024 | 49,66 | 50,03 | 49,39 | 49,62 | -0,13% | - |
| 09.10.2024 | 48,96 | 50,26 | 48,92 | 49,68 | 0,93% | - |
| 08.10.2024 | 50,09 | 50,19 | 48,79 | 49,22 | -1,73% | 200,00 |
| 07.10.2024 | 51,08 | 51,38 | 49,83 | 50,09 | -1,95% | - |
| 04.10.2024 | 50,35 | 51,34 | 50,32 | 51,08 | 1,01% | - |
| 03.10.2024 | 51,01 | 51,47 | 49,89 | 50,57 | -0,82% | - |
| 02.10.2024 | 51,82 | 52,14 | 50,73 | 50,99 | -1,75% | - |
| 01.10.2024 | 51,66 | 52,11 | 51,59 | 51,90 | 0,27% | - |
| 30.09.2024 | 50,88 | 51,94 | 50,48 | 51,76 | 1,95% | - |
| 27.09.2024 | 49,52 | 51,10 | 49,40 | 50,77 | 2,48% | - |
| 26.09.2024 | 49,11 | 49,59 | 48,83 | 49,54 | 0,89% | - |
| 25.09.2024 | 48,84 | 49,28 | 48,40 | 49,11 | 0,59% | - |
| 24.09.2024 | 49,56 | 49,75 | 48,76 | 48,82 | -1,42% | - |
| 23.09.2024 | 48,76 | 49,89 | 48,68 | 49,52 | 1,77% | - |
| 20.09.2024 | 49,70 | 49,99 | 48,58 | 48,66 | -1,68% | - |
| 19.09.2024 | 50,17 | 50,48 | 49,44 | 49,49 | -1,31% | - |
| 18.09.2024 | 50,47 | 50,64 | 49,53 | 50,15 | -0,67% | - |
| 17.09.2024 | 49,86 | 50,76 | 49,69 | 50,49 | 1,18% | - |
| 16.09.2024 | 49,62 | 50,08 | 49,26 | 49,90 | 0,55% | - |
| 13.09.2024 | 49,00 | 50,23 | 48,98 | 49,62 | 1,10% | - |
| 12.09.2024 | 48,89 | 49,25 | 48,17 | 49,08 | 0,41% | - |
| 11.09.2024 | 49,68 | 49,74 | 48,28 | 48,88 | -1,61% | 80,00 |
| 10.09.2024 | 50,71 | 50,93 | 49,45 | 49,68 | -2,03% | - |
| 09.09.2024 | 50,27 | 51,25 | 50,27 | 50,71 | 0,68% | - |
| 06.09.2024 | 50,23 | 50,80 | 49,85 | 50,37 | 0,32% | - |
| 05.09.2024 | 50,31 | 50,76 | 50,04 | 50,21 | -0,45% | 100,00 |
| 04.09.2024 | 51,54 | 52,02 | 49,79 | 50,43 | -2,08% | - |
| 03.09.2024 | 48,73 | 52,41 | 48,22 | 51,50 | 5,68% | 407,00 |
| 02.09.2024 | 48,77 | 48,86 | 48,66 | 48,73 | -0,37% | - |
| 30.08.2024 | 48,43 | 48,94 | 48,03 | 48,91 | 0,99% | - |
| 29.08.2024 | 48,03 | 48,67 | 47,65 | 48,43 | 0,81% | - |
| 28.08.2024 | 48,08 | 48,34 | 47,82 | 48,04 | 0,38% | - |
| 27.08.2024 | 48,24 | 48,49 | 47,82 | 47,86 | -0,79% | - |
| 26.08.2024 | 48,10 | 48,71 | 47,97 | 48,24 | 0,17% | - |
| 23.08.2024 | 48,36 | 48,49 | 47,94 | 48,16 | -0,42% | - |
| 22.08.2024 | 47,65 | 48,40 | 47,65 | 48,37 | 1,50% | - |
| 21.08.2024 | 48,28 | 48,78 | 47,55 | 47,65 | -1,33% | - |
| 20.08.2024 | 48,63 | 48,87 | 48,26 | 48,29 | -0,69% | - |
| 19.08.2024 | 48,57 | 49,16 | 48,27 | 48,63 | -0,07% | - |
| 16.08.2024 | 48,83 | 48,89 | 48,33 | 48,66 | -0,35% | - |
| 15.08.2024 | 47,61 | 49,02 | 47,61 | 48,83 | 2,61% | - |
| 14.08.2024 | 48,27 | 48,67 | 47,43 | 47,59 | -1,41% | 164,00 |
| 13.08.2024 | 47,61 | 48,66 | 47,30 | 48,27 | 1,40% | - |
| 12.08.2024 | 48,53 | 48,88 | 47,48 | 47,61 | -1,76% | - |
| 09.08.2024 | 48,42 | 48,60 | 47,95 | 48,46 | 0,14% | - |
| 08.08.2024 | 47,56 | 48,83 | 47,29 | 48,39 | 1,76% | - |
| 07.08.2024 | 49,36 | 50,30 | 47,48 | 47,56 | -3,44% | - |
| 06.08.2024 | 46,69 | 50,48 | 46,69 | 49,25 | 5,35% | - |
| 05.08.2024 | 48,47 | 48,50 | 46,44 | 46,75 | -3,53% | 90,00 |
| 02.08.2024 | 48,91 | 48,91 | 47,31 | 48,46 | -0,94% | - |
| 01.08.2024 | 48,94 | 49,56 | 48,63 | 48,92 | 0,10% | - |
| 31.07.2024 | 49,25 | 49,50 | 48,81 | 48,87 | -0,95% | - |
| 30.07.2024 | 49,43 | 49,49 | 48,87 | 49,34 | 0,47% | - |
| 29.07.2024 | 50,05 | 50,34 | 48,71 | 49,11 | -1,99% | - |
| 26.07.2024 | 49,74 | 50,57 | 49,69 | 50,11 | 1,23% | - |
| 25.07.2024 | 49,24 | 50,10 | 48,71 | 49,50 | 0,54% | 70,00 |
| 24.07.2024 | 48,73 | 49,29 | 48,50 | 49,23 | 1,03% | - |
| 23.07.2024 | 48,22 | 49,02 | 48,12 | 48,73 | 1,06% | 2,00 |
| 22.07.2024 | 48,15 | 48,80 | 47,59 | 48,22 | 0,17% | - |
| 19.07.2024 | 48,71 | 49,01 | 47,96 | 48,14 | -1,41% | - |
| 18.07.2024 | 49,38 | 49,65 | 48,31 | 48,83 | -1,23% | - |
| 17.07.2024 | 48,25 | 49,57 | 47,89 | 49,44 | 2,57% | 40,00 |
| 16.07.2024 | 47,12 | 48,26 | 47,04 | 48,20 | 2,34% | - |
| 15.07.2024 | 46,92 | 47,64 | 46,81 | 47,10 | 0,28% | - |
| 12.07.2024 | 47,09 | 47,54 | 46,53 | 46,97 | -0,23% | - |
| 11.07.2024 | 46,53 | 47,30 | 46,42 | 47,08 | 1,05% | - |
| 10.07.2024 | 46,01 | 46,61 | 45,97 | 46,59 | 1,26% | - |
| 09.07.2024 | 46,35 | 46,78 | 46,00 | 46,01 | -0,54% | - |
| 08.07.2024 | 46,07 | 46,41 | 45,95 | 46,26 | -0,02% | - |
| 05.07.2024 | 46,88 | 46,99 | 45,86 | 46,27 | -1,30% | 26,00 |
| 04.07.2024 | 46,74 | 46,97 | 46,74 | 46,88 | -0,99% | - |
| 03.07.2024 | 47,10 | 47,48 | 46,64 | 47,35 | 0,53% | - |
| 02.07.2024 | 47,11 | 47,47 | 46,76 | 47,10 | -0,19% | - |
| 01.07.2024 | 47,35 | 47,64 | 46,76 | 47,19 | -0,33% | - |
| 28.06.2024 | 47,31 | 47,54 | 47,09 | 47,35 | 0,22% | - |
| 27.06.2024 | 47,44 | 47,70 | 46,77 | 47,24 | -0,27% | - |
| 26.06.2024 | 47,88 | 48,18 | 47,15 | 47,37 | -0,64% | - |
| 25.06.2024 | 47,89 | 48,12 | 47,20 | 47,68 | -0,23% | - |
| 24.06.2024 | 47,65 | 48,30 | 47,49 | 47,79 | 0,26% | - |
| 21.06.2024 | 47,31 | 48,43 | 47,11 | 47,66 | 1,07% | - |
| 20.06.2024 | 46,70 | 47,45 | 46,54 | 47,16 | 0,97% | - |
| 19.06.2024 | 46,81 | 46,82 | 46,62 | 46,70 | -0,26% | 30,00 |
| 18.06.2024 | 46,64 | 47,26 | 46,33 | 46,82 | 0,21% | - |
| 17.06.2024 | 46,24 | 46,81 | 46,09 | 46,72 | 1,02% | 30,00 |
| 14.06.2024 | 46,95 | 47,13 | 45,99 | 46,25 | -1,25% | - |