51,010€
1,35%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 50,13 | 50,98 | 50,08 | 50,95 | 1,23% | - |
| 15.05.2025 | 49,38 | 50,55 | 49,14 | 50,33 | 1,22% | 26,00 |
| 14.05.2025 | 49,38 | 49,88 | 48,97 | 49,73 | 0,83% | 1,00 |
| 13.05.2025 | 49,29 | 49,91 | 48,93 | 49,32 | -0,46% | 20,00 |
| 12.05.2025 | 49,42 | 50,67 | 48,77 | 49,55 | 2,14% | 1,00 |
| 09.05.2025 | 48,39 | 49,22 | 47,83 | 48,51 | 0,30% | 471,00 |
| 08.05.2025 | 50,66 | 50,98 | 45,33 | 48,36 | -3,76% | 192,00 |
| 07.05.2025 | 50,32 | 50,60 | 49,83 | 50,25 | 0,52% | 54,00 |
| 06.05.2025 | 50,54 | 50,92 | 49,79 | 49,99 | -1,56% | 473,00 |
| 05.05.2025 | 50,48 | 51,10 | 50,18 | 50,78 | -0,18% | 125,00 |
| 02.05.2025 | 50,56 | 51,20 | 50,23 | 50,87 | 0,22% | 106,00 |
| 30.04.2025 | 49,96 | 50,82 | 49,51 | 50,76 | 1,26% | 1.261,00 |
| 29.04.2025 | 49,83 | 50,24 | 49,23 | 50,13 | 0,96% | 417,00 |
| 28.04.2025 | 49,68 | 50,56 | 49,47 | 49,66 | -0,74% | 3.501,00 |
| 25.04.2025 | 51,71 | 51,83 | 49,58 | 50,03 | -2,39% | 287,00 |
| 24.04.2025 | 51,62 | 51,83 | 50,93 | 51,25 | -0,97% | 162,00 |
| 23.04.2025 | 52,71 | 52,90 | 51,15 | 51,75 | 0,25% | 331,00 |
| 22.04.2025 | 50,12 | 51,89 | 50,12 | 51,62 | -0,04% | 50,00 |
| 17.04.2025 | 52,09 | 52,53 | 50,83 | 51,64 | 0,12% | 984,00 |
| 16.04.2025 | 51,89 | 53,48 | 51,39 | 51,58 | -2,20% | - |
| 15.04.2025 | 53,35 | 53,85 | 52,47 | 52,74 | -1,22% | 44,00 |
| 14.04.2025 | 53,56 | 54,46 | 52,94 | 53,39 | -0,13% | - |
| 11.04.2025 | 53,63 | 53,91 | 51,79 | 53,46 | -0,13% | 230,00 |
| 10.04.2025 | 55,18 | 55,37 | 52,45 | 53,53 | -3,15% | 50,00 |
| 09.04.2025 | 51,93 | 56,31 | 51,91 | 55,27 | 3,62% | 35,00 |
| 08.04.2025 | 55,94 | 56,88 | 52,79 | 53,34 | -3,56% | 285,00 |
| 07.04.2025 | 53,91 | 56,65 | 52,99 | 55,31 | -1,00% | 51,00 |
| 04.04.2025 | 56,19 | 57,25 | 55,50 | 55,87 | -1,43% | 325,00 |
| 03.04.2025 | 55,31 | 57,52 | 53,65 | 56,68 | -0,84% | - |
| 02.04.2025 | 57,46 | 57,85 | 56,21 | 57,16 | 0,70% | 1.315,00 |
| 01.04.2025 | 56,13 | 56,86 | 55,68 | 56,76 | 0,71% | 2,00 |
| 31.03.2025 | 55,85 | 57,13 | 55,49 | 56,36 | 0,82% | 14,00 |
| 28.03.2025 | 56,47 | 56,75 | 55,68 | 55,90 | -1,03% | 325,00 |
| 27.03.2025 | 56,12 | 56,70 | 55,90 | 56,48 | 0,41% | 692,00 |
| 26.03.2025 | 54,40 | 56,46 | 54,35 | 56,25 | 3,40% | 25,00 |
| 25.03.2025 | 54,86 | 55,23 | 53,76 | 54,40 | -0,96% | 41,00 |
| 24.03.2025 | 54,65 | 56,30 | 53,87 | 54,93 | 1,20% | 184,00 |
| 21.03.2025 | 54,46 | 55,38 | 54,02 | 54,28 | -0,15% | - |
| 20.03.2025 | 53,62 | 55,06 | 53,29 | 54,36 | 1,59% | 1,00 |
| 19.03.2025 | 53,99 | 55,02 | 52,98 | 53,51 | -0,63% | - |
| 18.03.2025 | 54,32 | 54,73 | 53,67 | 53,85 | -0,97% | 174,00 |
| 17.03.2025 | 54,62 | 56,64 | 54,08 | 54,38 | -0,84% | 127,00 |
| 14.03.2025 | 54,42 | 55,07 | 53,68 | 54,84 | 1,11% | 50,00 |
| 13.03.2025 | 54,55 | 55,90 | 54,01 | 54,24 | -0,51% | - |
| 12.03.2025 | 55,40 | 56,00 | 54,18 | 54,52 | -1,41% | 451,00 |
| 11.03.2025 | 58,06 | 58,48 | 54,98 | 55,30 | -4,84% | - |
| 10.03.2025 | 56,88 | 59,68 | 56,25 | 58,11 | 1,80% | 40,00 |
| 07.03.2025 | 54,92 | 57,76 | 54,17 | 57,08 | 3,61% | 103,00 |
| 06.03.2025 | 54,88 | 55,27 | 54,16 | 55,09 | 0,24% | 80,00 |
| 05.03.2025 | 56,35 | 56,36 | 54,34 | 54,96 | -2,14% | 501,00 |
| 04.03.2025 | 58,54 | 58,64 | 56,06 | 56,16 | -4,00% | 1,00 |
| 03.03.2025 | 58,96 | 59,24 | 57,76 | 58,50 | -1,00% | 373,00 |
| 28.02.2025 | 59,22 | 59,74 | 58,27 | 59,09 | 0,03% | - |
| 27.02.2025 | 58,92 | 59,50 | 57,74 | 59,07 | -0,07% | 9,00 |
| 26.02.2025 | 58,08 | 59,24 | 57,62 | 59,11 | 2,32% | 17,00 |
| 25.02.2025 | 58,46 | 59,06 | 57,35 | 57,77 | -1,13% | 13,00 |
| 24.02.2025 | 57,71 | 58,79 | 57,10 | 58,43 | 1,37% | 467,00 |
| 21.02.2025 | 57,57 | 58,19 | 57,26 | 57,64 | 0,24% | - |
| 20.02.2025 | 57,53 | 57,85 | 56,98 | 57,50 | -0,31% | - |
| 19.02.2025 | 58,03 | 58,19 | 56,99 | 57,68 | -0,48% | 20,00 |
| 18.02.2025 | 57,85 | 58,13 | 56,83 | 57,96 | 0,40% | 21,00 |
| 17.02.2025 | 57,61 | 58,08 | 57,38 | 57,73 | 0,40% | 2,00 |
| 14.02.2025 | 56,03 | 57,66 | 55,65 | 57,50 | 2,79% | 50,00 |
| 13.02.2025 | 51,33 | 56,35 | 50,88 | 55,94 | 8,83% | 334,00 |
| 12.02.2025 | 52,11 | 52,86 | 50,98 | 51,40 | -1,34% | 568,00 |
| 11.02.2025 | 51,93 | 52,39 | 51,32 | 52,10 | 0,19% | - |
| 10.02.2025 | 52,69 | 53,01 | 51,78 | 52,00 | -0,97% | - |
| 07.02.2025 | 52,35 | 52,77 | 51,74 | 52,51 | 0,54% | 3,00 |
| 06.02.2025 | 51,35 | 52,56 | 51,35 | 52,23 | 2,09% | 23,00 |
| 05.02.2025 | 50,81 | 52,16 | 50,54 | 51,16 | 0,31% | 100,00 |
| 04.02.2025 | 52,35 | 52,37 | 50,86 | 51,00 | -1,66% | 230,00 |
| 03.02.2025 | 52,67 | 53,14 | 51,43 | 51,86 | -1,63% | 722,00 |
| 31.01.2025 | 53,27 | 53,47 | 52,72 | 52,72 | -0,75% | - |
| 30.01.2025 | 52,85 | 53,47 | 52,57 | 53,12 | 0,38% | 10,00 |
| 29.01.2025 | 52,59 | 53,31 | 52,57 | 52,92 | 0,67% | - |
| 28.01.2025 | 54,11 | 54,41 | 52,51 | 52,57 | -2,65% | - |
| 27.01.2025 | 52,31 | 54,32 | 51,95 | 54,00 | 2,62% | 50,00 |
| 24.01.2025 | 51,67 | 52,81 | 51,41 | 52,62 | 1,45% | 15,00 |
| 23.01.2025 | 52,69 | 52,85 | 51,80 | 51,87 | -1,65% | 16,00 |
| 22.01.2025 | 53,53 | 53,65 | 52,65 | 52,74 | -1,27% | - |
| 21.01.2025 | 53,37 | 53,62 | 52,55 | 53,42 | 0,47% | 1.210,00 |
| 20.01.2025 | 53,59 | 53,65 | 53,15 | 53,17 | -1,21% | - |
| 17.01.2025 | 53,51 | 54,03 | 53,02 | 53,82 | 0,88% | - |
| 16.01.2025 | 53,01 | 53,46 | 52,60 | 53,35 | 0,70% | 20,00 |
| 15.01.2025 | 52,67 | 53,33 | 52,46 | 52,98 | 0,61% | 17,00 |
| 14.01.2025 | 52,57 | 52,80 | 52,01 | 52,66 | -0,06% | - |
| 13.01.2025 | 51,25 | 52,98 | 50,87 | 52,69 | 2,95% | 76,00 |
| 10.01.2025 | 53,77 | 54,25 | 50,98 | 51,18 | -4,67% | 155,00 |
| 09.01.2025 | 53,71 | 53,79 | 53,59 | 53,69 | -0,39% | - |
| 08.01.2025 | 53,41 | 53,98 | 53,23 | 53,90 | 1,05% | 182,00 |
| 07.01.2025 | 53,79 | 54,53 | 53,34 | 53,34 | -0,97% | 3,00 |
| 06.01.2025 | 53,59 | 54,52 | 52,84 | 53,86 | 0,26% | 66,00 |
| 03.01.2025 | 55,75 | 55,83 | 53,14 | 53,72 | -3,52% | 61,00 |
| 02.01.2025 | 55,39 | 56,33 | 55,35 | 55,68 | 1,48% | 99,00 |
| 30.12.2024 | 55,29 | 55,62 | 54,83 | 54,87 | -0,89% | 67,00 |
| 27.12.2024 | 55,99 | 56,09 | 55,16 | 55,36 | -1,67% | 65,00 |
| 23.12.2024 | 57,03 | 57,44 | 55,68 | 56,30 | -0,83% | 197,00 |
| 20.12.2024 | 56,51 | 56,95 | 56,03 | 56,77 | 0,37% | 72,00 |
| 19.12.2024 | 56,23 | 56,81 | 55,90 | 56,56 | 0,46% | 490,00 |
| 18.12.2024 | 56,47 | 56,98 | 56,14 | 56,30 | -0,27% | - |