52,830€
-0,71%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2025 | 53,21 | 53,55 | 52,67 | 52,83 | -0,71% | - |
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% | - |
06.11.2024 | 52,02 | 54,13 | 51,82 | 52,69 | 3,31% | - |
05.11.2024 | 51,14 | 51,37 | 50,66 | 51,00 | -0,25% | - |
04.11.2024 | 50,95 | 51,38 | 50,22 | 51,13 | 0,33% | - |
01.11.2024 | 50,09 | 51,25 | 50,05 | 50,96 | 1,74% | - |
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% | - |