56,890€
0,58%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 56,63 | 57,13 | 56,24 | 56,45 | -0,51% | 124,00 |
| 16.12.2024 | 58,14 | 58,31 | 56,68 | 56,74 | -2,48% | 9,00 |
| 13.12.2024 | 58,25 | 58,87 | 57,83 | 58,18 | -0,07% | - |
| 12.12.2024 | 58,29 | 59,12 | 58,01 | 58,22 | -0,55% | 17,00 |
| 11.12.2024 | 58,51 | 59,21 | 58,41 | 58,54 | 0,12% | 1,00 |
| 10.12.2024 | 58,29 | 58,84 | 58,04 | 58,47 | 0,19% | 15,00 |
| 09.12.2024 | 57,93 | 58,73 | 57,69 | 58,36 | 0,90% | 81,00 |
| 06.12.2024 | 57,61 | 60,82 | 57,26 | 57,84 | -0,34% | 256,00 |
| 05.12.2024 | 58,75 | 58,98 | 57,91 | 58,04 | -1,19% | 1,00 |
| 04.12.2024 | 58,57 | 59,49 | 58,55 | 58,74 | 0,46% | 31,00 |
| 03.12.2024 | 58,89 | 59,19 | 57,81 | 58,47 | -0,68% | 60,00 |
| 02.12.2024 | 58,93 | 59,66 | 58,62 | 58,87 | 0,22% | 226,00 |
| 29.11.2024 | 58,05 | 59,13 | 57,93 | 58,74 | 0,98% | 225,00 |
| 28.11.2024 | 58,13 | 58,23 | 58,07 | 58,17 | 0,50% | - |
| 27.11.2024 | 58,61 | 58,86 | 57,87 | 57,88 | -1,23% | - |
| 26.11.2024 | 57,93 | 58,76 | 57,49 | 58,60 | 1,26% | 206,00 |
| 25.11.2024 | 57,91 | 59,21 | 57,59 | 57,87 | -0,17% | 207,00 |
| 22.11.2024 | 57,79 | 58,49 | 57,67 | 57,97 | 0,57% | 320,00 |
| 21.11.2024 | 57,25 | 57,99 | 57,15 | 57,64 | 0,70% | - |
| 20.11.2024 | 57,57 | 57,86 | 56,73 | 57,24 | -0,31% | 1,00 |
| 19.11.2024 | 58,45 | 58,77 | 57,23 | 57,42 | -1,64% | - |
| 18.11.2024 | 59,25 | 59,44 | 58,38 | 58,38 | -1,60% | - |
| 15.11.2024 | 59,21 | 59,86 | 58,69 | 59,33 | -0,39% | 79,00 |
| 14.11.2024 | 60,47 | 60,99 | 59,39 | 59,56 | -1,64% | 278,00 |
| 13.11.2024 | 58,11 | 60,63 | 57,87 | 60,55 | 3,84% | 337,00 |
| 12.11.2024 | 56,85 | 58,35 | 56,56 | 58,31 | 2,77% | 242,00 |
| 11.11.2024 | 55,65 | 57,74 | 55,63 | 56,74 | 2,05% | - |
| 08.11.2024 | 52,63 | 56,34 | 52,59 | 55,60 | 5,80% | 631,00 |
| 07.11.2024 | 52,69 | 53,71 | 49,43 | 52,55 | -0,34% | 1.115,00 |
| 06.11.2024 | 53,09 | 54,07 | 51,82 | 52,73 | 2,93% | - |
| 05.11.2024 | 51,27 | 51,37 | 50,67 | 51,23 | 0,06% | 608,00 |
| 04.11.2024 | 50,47 | 51,38 | 50,39 | 51,20 | 0,87% | - |
| 01.11.2024 | 50,12 | 50,92 | 50,08 | 50,76 | 1,30% | 18,00 |
| 31.10.2024 | 50,95 | 51,34 | 50,11 | 50,11 | -1,92% | 4,00 |
| 30.10.2024 | 51,53 | 51,88 | 50,98 | 51,09 | -1,01% | - |
| 29.10.2024 | 51,81 | 52,01 | 51,51 | 51,61 | -0,39% | - |
| 28.10.2024 | 51,85 | 52,15 | 51,48 | 51,81 | 0,23% | 20,00 |
| 25.10.2024 | 51,81 | 51,98 | 51,46 | 51,69 | -0,23% | 75,00 |
| 24.10.2024 | 51,85 | 52,01 | 51,42 | 51,81 | -0,27% | 53,00 |
| 23.10.2024 | 51,57 | 52,09 | 51,24 | 51,95 | 0,23% | 32,00 |
| 22.10.2024 | 51,41 | 51,91 | 51,11 | 51,83 | 0,50% | - |
| 21.10.2024 | 51,55 | 52,03 | 51,40 | 51,57 | 0,00% | - |
| 18.10.2024 | 51,69 | 51,97 | 51,31 | 51,57 | -0,35% | - |
| 17.10.2024 | 51,63 | 52,15 | 51,25 | 51,75 | 0,23% | 30,00 |
| 16.10.2024 | 50,01 | 51,84 | 49,98 | 51,63 | 3,21% | 36,00 |
| 15.10.2024 | 50,41 | 50,87 | 49,67 | 50,03 | -0,61% | 17,00 |
| 14.10.2024 | 49,81 | 50,48 | 49,46 | 50,33 | 1,05% | 120,00 |
| 11.10.2024 | 49,73 | 50,13 | 49,60 | 49,81 | 0,10% | 10,00 |
| 10.10.2024 | 49,61 | 50,02 | 49,39 | 49,76 | 0,19% | - |
| 09.10.2024 | 49,13 | 50,26 | 48,99 | 49,66 | 0,95% | 280,00 |
| 08.10.2024 | 50,09 | 50,18 | 48,78 | 49,20 | -1,98% | 418,00 |
| 07.10.2024 | 51,09 | 51,32 | 49,79 | 50,19 | -1,72% | 34,00 |
| 04.10.2024 | 50,39 | 51,27 | 50,32 | 51,07 | 1,75% | 40,00 |
| 03.10.2024 | 50,99 | 51,39 | 49,89 | 50,19 | -1,53% | 30,00 |
| 02.10.2024 | 51,69 | 52,14 | 50,73 | 50,97 | -1,70% | 2,00 |
| 01.10.2024 | 51,59 | 52,11 | 51,59 | 51,85 | 0,19% | 75,00 |
| 30.09.2024 | 51,02 | 51,94 | 50,47 | 51,75 | 1,69% | 158,00 |
| 27.09.2024 | 49,62 | 51,11 | 49,50 | 50,89 | 2,71% | - |
| 26.09.2024 | 49,15 | 49,55 | 48,83 | 49,55 | 1,00% | - |
| 25.09.2024 | 48,63 | 49,28 | 48,30 | 49,06 | 0,42% | 95,00 |
| 24.09.2024 | 49,52 | 49,75 | 48,76 | 48,85 | -1,38% | 190,00 |
| 23.09.2024 | 48,89 | 49,89 | 48,52 | 49,54 | 1,82% | 144,00 |
| 20.09.2024 | 49,36 | 49,92 | 48,57 | 48,65 | -1,75% | - |
| 19.09.2024 | 50,03 | 50,48 | 49,44 | 49,52 | -0,66% | 100,00 |
| 18.09.2024 | 50,49 | 50,64 | 49,53 | 49,85 | -1,24% | 95,00 |
| 17.09.2024 | 49,85 | 50,76 | 49,48 | 50,47 | 1,16% | 83,00 |
| 16.09.2024 | 49,52 | 50,08 | 49,39 | 49,89 | 0,62% | 11,00 |
| 13.09.2024 | 48,99 | 50,23 | 48,97 | 49,59 | 1,07% | - |
| 12.09.2024 | 48,98 | 49,25 | 48,17 | 49,06 | 0,40% | - |
| 11.09.2024 | 49,35 | 49,75 | 48,28 | 48,87 | -1,57% | 30,00 |
| 10.09.2024 | 50,59 | 50,93 | 49,45 | 49,65 | -2,06% | 1,00 |
| 09.09.2024 | 50,49 | 51,25 | 50,26 | 50,69 | 0,72% | 6,00 |
| 06.09.2024 | 50,23 | 50,80 | 49,86 | 50,33 | 0,16% | 50,00 |
| 05.09.2024 | 50,29 | 50,76 | 49,91 | 50,25 | -0,24% | - |
| 04.09.2024 | 51,15 | 52,02 | 49,79 | 50,37 | -2,25% | 193,00 |
| 03.09.2024 | 48,76 | 52,41 | 48,24 | 51,53 | 5,65% | 626,00 |
| 02.09.2024 | 48,84 | 49,02 | 48,64 | 48,78 | -0,34% | 2,00 |
| 30.08.2024 | 48,09 | 48,94 | 48,03 | 48,94 | 0,95% | 100,00 |
| 29.08.2024 | 48,14 | 48,67 | 47,65 | 48,48 | 0,81% | - |
| 28.08.2024 | 48,41 | 48,41 | 47,82 | 48,09 | 0,40% | 131,00 |
| 27.08.2024 | 48,25 | 48,57 | 47,82 | 47,90 | -0,68% | 148,00 |
| 26.08.2024 | 48,13 | 48,71 | 48,00 | 48,23 | 0,15% | 50,00 |
| 23.08.2024 | 48,21 | 48,56 | 47,94 | 48,16 | 0,01% | 3,00 |
| 22.08.2024 | 47,81 | 48,40 | 47,76 | 48,16 | 0,83% | 30,00 |
| 21.08.2024 | 48,37 | 48,78 | 47,56 | 47,76 | -1,12% | - |
| 20.08.2024 | 48,80 | 48,87 | 48,26 | 48,30 | -0,93% | - |
| 19.08.2024 | 48,54 | 49,16 | 48,27 | 48,76 | 0,13% | - |
| 16.08.2024 | 48,87 | 49,00 | 48,38 | 48,69 | -0,27% | 129,00 |
| 15.08.2024 | 47,80 | 49,02 | 47,74 | 48,82 | 2,54% | 382,00 |
| 14.08.2024 | 48,26 | 48,28 | 47,57 | 47,61 | -1,39% | 44,00 |
| 13.08.2024 | 47,64 | 48,57 | 47,32 | 48,28 | 1,54% | - |
| 12.08.2024 | 48,53 | 48,87 | 47,51 | 47,55 | -2,00% | 52,00 |
| 09.08.2024 | 48,44 | 48,60 | 47,95 | 48,52 | 0,28% | - |
| 08.08.2024 | 47,48 | 48,80 | 47,02 | 48,39 | 1,29% | 36,00 |
| 07.08.2024 | 49,73 | 50,23 | 47,77 | 47,77 | -3,03% | 5,00 |
| 06.08.2024 | 47,16 | 50,48 | 46,88 | 49,27 | 5,40% | 366,00 |
| 05.08.2024 | 47,92 | 48,49 | 46,47 | 46,74 | -3,44% | 1.781,00 |