45,700€
0,94%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,08 | 45,79 | 45,06 | 45,59 | 0,68% | - |
| 05.06.2025 | 46,21 | 46,41 | 45,06 | 45,28 | -2,15% | - |
| 04.06.2025 | 46,30 | 46,65 | 46,13 | 46,27 | -0,41% | - |
| 03.06.2025 | 46,13 | 46,59 | 45,42 | 46,46 | 0,61% | - |
| 02.06.2025 | 47,24 | 47,24 | 45,68 | 46,18 | -2,11% | - |
| 30.05.2025 | 47,24 | 47,71 | 46,85 | 47,18 | -0,11% | - |
| 29.05.2025 | 47,08 | 47,95 | 46,05 | 47,23 | 0,66% | - |
| 28.05.2025 | 47,88 | 48,08 | 46,84 | 46,92 | -1,89% | - |
| 27.05.2025 | 47,89 | 48,37 | 47,46 | 47,82 | -0,48% | - |
| 26.05.2025 | 47,58 | 48,19 | 47,35 | 48,05 | 1,03% | - |
| 23.05.2025 | 48,14 | 48,70 | 47,35 | 47,56 | -1,20% | 80,00 |
| 22.05.2025 | 49,14 | 49,37 | 48,04 | 48,14 | -2,18% | - |
| 21.05.2025 | 50,25 | 50,25 | 48,89 | 49,22 | -2,49% | - |
| 20.05.2025 | 50,35 | 51,13 | 50,02 | 50,47 | 0,32% | - |
| 19.05.2025 | 50,30 | 51,40 | 49,66 | 50,31 | -1,26% | - |
| 16.05.2025 | 50,12 | 50,98 | 50,08 | 50,95 | 1,19% | - |
| 15.05.2025 | 49,68 | 50,55 | 49,15 | 50,35 | 1,26% | - |
| 14.05.2025 | 49,34 | 49,87 | 48,92 | 49,73 | 0,81% | - |
| 13.05.2025 | 49,54 | 49,91 | 48,93 | 49,33 | -0,45% | - |
| 12.05.2025 | 49,36 | 50,70 | 48,76 | 49,55 | 2,15% | - |
| 09.05.2025 | 48,21 | 49,23 | 47,75 | 48,51 | 0,29% | - |
| 08.05.2025 | 50,31 | 50,96 | 42,79 | 48,37 | -3,73% | 20,00 |
| 07.05.2025 | 50,44 | 50,55 | 49,82 | 50,24 | 0,46% | - |
| 06.05.2025 | 50,83 | 50,92 | 49,79 | 50,01 | -1,52% | 8,00 |
| 05.05.2025 | 51,13 | 51,13 | 50,21 | 50,78 | -0,22% | - |
| 02.05.2025 | 50,63 | 51,20 | 50,23 | 50,89 | 0,28% | - |
| 30.04.2025 | 50,07 | 50,82 | 49,59 | 50,75 | 1,24% | 200,00 |
| 29.04.2025 | 49,88 | 50,16 | 49,22 | 50,13 | 0,95% | - |
| 28.04.2025 | 49,66 | 50,64 | 49,44 | 49,66 | -0,71% | - |
| 25.04.2025 | 51,25 | 51,83 | 49,60 | 50,02 | -2,52% | - |
| 24.04.2025 | 51,89 | 51,89 | 50,91 | 51,31 | -0,85% | - |
| 23.04.2025 | 52,57 | 52,90 | 51,15 | 51,75 | 0,25% | - |
| 22.04.2025 | 50,22 | 51,89 | 50,10 | 51,62 | -0,04% | - |
| 17.04.2025 | 51,51 | 52,52 | 50,83 | 51,64 | 0,16% | - |
| 16.04.2025 | 52,74 | 53,42 | 51,17 | 51,56 | -2,24% | - |
| 15.04.2025 | 53,56 | 53,92 | 52,47 | 52,74 | -1,16% | - |
| 14.04.2025 | 53,69 | 54,46 | 52,94 | 53,36 | -0,19% | - |
| 11.04.2025 | 53,09 | 53,92 | 51,67 | 53,46 | -0,19% | - |
| 10.04.2025 | 55,16 | 55,37 | 52,46 | 53,56 | -2,95% | - |
| 09.04.2025 | 53,38 | 56,32 | 51,67 | 55,19 | 3,47% | - |
| 08.04.2025 | 55,41 | 56,90 | 52,79 | 53,34 | -3,60% | - |
| 07.04.2025 | 54,39 | 56,64 | 53,01 | 55,33 | -0,93% | - |
| 04.04.2025 | 56,53 | 57,27 | 55,50 | 55,85 | -1,45% | - |
| 03.04.2025 | 56,37 | 57,52 | 53,65 | 56,67 | -0,86% | - |
| 02.04.2025 | 56,66 | 58,00 | 55,48 | 57,16 | 0,63% | 496,00 |
| 01.04.2025 | 56,11 | 56,87 | 55,68 | 56,80 | 0,73% | - |
| 31.03.2025 | 55,86 | 57,15 | 55,51 | 56,39 | 0,88% | - |
| 28.03.2025 | 56,79 | 56,87 | 55,68 | 55,90 | -1,03% | - |
| 27.03.2025 | 56,14 | 56,70 | 55,90 | 56,48 | 0,62% | - |
| 26.03.2025 | 54,50 | 56,46 | 53,85 | 56,13 | 2,90% | - |
| 25.03.2025 | 54,88 | 55,94 | 54,03 | 54,55 | -0,60% | - |
| 24.03.2025 | 54,16 | 55,46 | 53,59 | 54,88 | 0,90% | - |
| 21.03.2025 | 54,40 | 55,38 | 53,20 | 54,39 | 0,06% | - |
| 20.03.2025 | 53,67 | 55,06 | 53,13 | 54,36 | 1,65% | - |
| 19.03.2025 | 53,93 | 55,54 | 52,97 | 53,48 | -0,78% | 30,00 |
| 18.03.2025 | 54,36 | 54,95 | 53,67 | 53,90 | -0,92% | - |
| 17.03.2025 | 54,96 | 57,04 | 54,08 | 54,40 | -0,75% | - |
| 14.03.2025 | 54,16 | 55,69 | 53,46 | 54,81 | 1,18% | - |
| 13.03.2025 | 54,54 | 55,99 | 54,01 | 54,17 | -0,64% | - |
| 12.03.2025 | 54,79 | 56,00 | 54,17 | 54,52 | -0,42% | - |
| 11.03.2025 | 58,18 | 58,58 | 54,75 | 54,75 | -5,83% | 100,00 |
| 10.03.2025 | 57,01 | 59,66 | 56,25 | 58,14 | 1,93% | - |
| 07.03.2025 | 55,08 | 57,76 | 54,17 | 57,04 | 3,54% | - |
| 06.03.2025 | 54,97 | 55,27 | 54,16 | 55,09 | 0,18% | - |
| 05.03.2025 | 56,07 | 56,36 | 54,33 | 54,99 | -2,07% | - |
| 04.03.2025 | 58,70 | 58,74 | 56,06 | 56,15 | -3,97% | - |
| 03.03.2025 | 59,10 | 59,24 | 57,76 | 58,47 | -1,05% | - |
| 28.02.2025 | 59,25 | 59,74 | 58,27 | 59,09 | 0,14% | - |
| 27.02.2025 | 58,95 | 59,55 | 57,80 | 59,01 | -0,34% | - |
| 26.02.2025 | 57,85 | 59,24 | 57,67 | 59,21 | 2,44% | - |
| 25.02.2025 | 58,86 | 59,06 | 57,35 | 57,80 | -1,11% | - |
| 24.02.2025 | 57,65 | 58,79 | 57,10 | 58,45 | 1,39% | - |
| 21.02.2025 | 57,52 | 58,19 | 57,24 | 57,65 | 0,26% | - |
| 20.02.2025 | 57,71 | 57,85 | 56,97 | 57,50 | -0,31% | - |
| 19.02.2025 | 57,74 | 58,19 | 56,99 | 57,68 | -0,47% | - |
| 18.02.2025 | 57,73 | 58,13 | 56,83 | 57,95 | 0,38% | - |
| 17.02.2025 | 57,47 | 57,79 | 57,47 | 57,73 | 0,40% | - |
| 14.02.2025 | 56,13 | 57,66 | 55,65 | 57,50 | 2,73% | - |
| 13.02.2025 | 51,41 | 56,36 | 50,70 | 55,97 | 8,81% | 375,00 |
| 12.02.2025 | 51,98 | 52,95 | 50,98 | 51,44 | -1,36% | - |
| 11.02.2025 | 52,05 | 52,58 | 51,33 | 52,15 | 0,33% | - |
| 10.02.2025 | 52,54 | 53,01 | 51,78 | 51,98 | -0,95% | - |
| 07.02.2025 | 52,36 | 52,77 | 51,74 | 52,48 | 0,48% | - |
| 06.02.2025 | 50,94 | 52,57 | 50,94 | 52,23 | 2,01% | - |
| 05.02.2025 | 51,02 | 52,06 | 50,54 | 51,20 | 0,43% | 2,00 |
| 04.02.2025 | 52,41 | 52,41 | 50,86 | 50,98 | -1,73% | - |
| 03.02.2025 | 52,08 | 53,24 | 51,44 | 51,88 | -1,71% | - |
| 31.01.2025 | 53,16 | 53,47 | 52,75 | 52,78 | -0,60% | - |
| 30.01.2025 | 52,73 | 53,47 | 52,56 | 53,10 | 0,38% | - |
| 29.01.2025 | 52,91 | 53,31 | 52,03 | 52,90 | 0,63% | - |
| 28.01.2025 | 54,02 | 54,41 | 52,51 | 52,57 | -2,54% | - |
| 27.01.2025 | 52,33 | 54,31 | 51,85 | 53,94 | 2,51% | - |
| 24.01.2025 | 51,89 | 52,81 | 51,41 | 52,62 | 1,45% | - |
| 23.01.2025 | 52,73 | 52,94 | 51,80 | 51,87 | -1,59% | - |
| 22.01.2025 | 53,34 | 53,65 | 52,65 | 52,71 | -1,33% | - |
| 21.01.2025 | 53,21 | 53,62 | 52,67 | 53,42 | 0,39% | - |
| 20.01.2025 | 53,58 | 53,65 | 53,15 | 53,21 | -1,13% | 100,00 |
| 17.01.2025 | 53,34 | 54,03 | 53,03 | 53,82 | 0,88% | - |
| 16.01.2025 | 53,26 | 53,46 | 52,48 | 53,35 | 0,79% | - |
| 15.01.2025 | 52,57 | 53,33 | 52,56 | 52,93 | 0,51% | - |