57,360€
0,99%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 56,66 | 58,00 | 55,48 | 57,36 | 0,99% | 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% | - |
| 14.01.2025 | 52,58 | 52,80 | 52,00 | 52,66 | -0,09% | - |
| 13.01.2025 | 51,70 | 52,94 | 50,85 | 52,71 | 2,99% | - |
| 10.01.2025 | 53,69 | 54,21 | 50,98 | 51,18 | -4,67% | - |
| 09.01.2025 | 53,64 | 54,00 | 53,59 | 53,69 | -0,39% | - |
| 08.01.2025 | 53,37 | 53,98 | 53,22 | 53,90 | 0,92% | - |
| 07.01.2025 | 53,87 | 54,50 | 53,36 | 53,41 | -0,85% | - |
| 06.01.2025 | 53,99 | 54,52 | 52,72 | 53,87 | 0,35% | - |
| 03.01.2025 | 55,78 | 55,83 | 53,07 | 53,68 | -3,59% | 20,00 |
| 02.01.2025 | 55,31 | 56,33 | 55,31 | 55,68 | 1,48% | - |
| 30.12.2024 | 55,79 | 55,79 | 54,83 | 54,87 | -0,96% | - |
| 27.12.2024 | 56,29 | 56,29 | 55,33 | 55,40 | -1,62% | - |
| 23.12.2024 | 56,34 | 57,15 | 55,68 | 56,31 | -0,02% | 100,00 |
| 20.12.2024 | 56,44 | 57,19 | 56,03 | 56,32 | -0,21% | - |
| 19.12.2024 | 56,86 | 56,86 | 55,92 | 56,44 | -0,74% | - |
| 18.12.2024 | 56,49 | 56,98 | 56,14 | 56,86 | 0,67% | 85,00 |
| 17.12.2024 | 56,87 | 57,14 | 56,23 | 56,48 | -0,70% | - |
| 16.12.2024 | 57,87 | 58,31 | 56,68 | 56,88 | -2,17% | - |
| 13.12.2024 | 58,27 | 58,86 | 57,83 | 58,14 | -0,22% | - |
| 12.12.2024 | 58,90 | 59,12 | 57,99 | 58,27 | -1,05% | - |
| 11.12.2024 | 58,35 | 59,22 | 58,28 | 58,89 | 0,94% | - |
| 10.12.2024 | 58,34 | 58,84 | 58,23 | 58,34 | -0,10% | - |
| 09.12.2024 | 57,98 | 58,73 | 57,61 | 58,40 | 0,93% | - |
| 06.12.2024 | 57,62 | 60,82 | 57,43 | 57,86 | -0,31% | - |
| 05.12.2024 | 58,78 | 58,78 | 57,89 | 58,04 | -1,23% | - |
| 04.12.2024 | 58,55 | 59,50 | 58,34 | 58,76 | 0,46% | - |
| 03.12.2024 | 59,36 | 59,36 | 57,80 | 58,49 | -1,47% | - |
| 02.12.2024 | 58,66 | 59,72 | 58,63 | 59,36 | 1,06% | - |
| 29.11.2024 | 58,18 | 59,13 | 57,93 | 58,74 | 0,96% | - |
| 28.11.2024 | 57,88 | 58,37 | 57,88 | 58,18 | 0,52% | - |
| 27.11.2024 | 58,56 | 59,40 | 57,87 | 57,88 | -1,26% | - |
| 26.11.2024 | 57,82 | 58,76 | 57,49 | 58,62 | 1,24% | - |
| 25.11.2024 | 57,94 | 59,20 | 57,23 | 57,90 | -0,02% | - |
| 22.11.2024 | 57,85 | 58,51 | 57,67 | 57,91 | 0,38% | - |
| 21.11.2024 | 57,21 | 57,97 | 56,87 | 57,69 | 1,42% | - |
| 20.11.2024 | 57,45 | 57,95 | 56,72 | 56,88 | -0,99% | - |
| 19.11.2024 | 58,38 | 58,77 | 57,21 | 57,45 | -1,63% | - |
| 18.11.2024 | 59,25 | 59,80 | 58,38 | 58,40 | -1,53% | - |
| 15.11.2024 | 59,59 | 59,77 | 58,69 | 59,31 | -0,47% | - |
| 14.11.2024 | 60,47 | 60,99 | 59,39 | 59,59 | -1,65% | - |
| 13.11.2024 | 57,96 | 60,79 | 57,81 | 60,59 | 4,54% | 20,00 |
| 12.11.2024 | 57,20 | 58,35 | 56,51 | 57,96 | 1,33% | 40,00 |
| 11.11.2024 | 55,57 | 57,74 | 55,57 | 57,20 | 3,08% | - |
| 08.11.2024 | 52,51 | 56,34 | 52,51 | 55,49 | 5,68% | 120,00 |
| 07.11.2024 | 52,69 | 53,71 | 49,18 | 52,51 | -0,34% | - |