58,460€
-0,71%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 58,88 | 58,88 | 58,88 | 58,88 | -0,34% | - |
| 15.11.2024 | 58,86 | 59,08 | 58,86 | 59,08 | -1,73% | - |
| 14.11.2024 | 60,12 | 60,12 | 60,12 | 60,12 | 2,73% | - |
| 13.11.2024 | 57,74 | 58,52 | 57,74 | 58,52 | 3,61% | - |
| 12.11.2024 | 56,48 | 56,48 | 56,48 | 56,48 | 1,95% | - |
| 11.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 5,97% | - |
| 08.11.2024 | 52,28 | 52,28 | 52,28 | 52,28 | -0,08% | - |
| 07.11.2024 | 52,32 | 52,32 | 52,32 | 52,32 | 1,47% | - |
| 06.11.2024 | 52,78 | 52,78 | 51,56 | 51,56 | 1,98% | - |
| 05.11.2024 | 50,90 | 50,90 | 50,56 | 50,56 | 0,88% | - |
| 04.11.2024 | 50,12 | 50,12 | 50,12 | 50,12 | 0,72% | - |
| 01.11.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -0,36% | - |
| 31.10.2024 | 50,56 | 50,56 | 49,94 | 49,94 | -1,85% | - |
| 30.10.2024 | 51,18 | 51,18 | 50,74 | 50,88 | -0,93% | - |
| 29.10.2024 | 51,46 | 51,46 | 51,36 | 51,36 | -0,31% | - |
| 28.10.2024 | 51,50 | 51,52 | 51,50 | 51,52 | 0,12% | - |
| 25.10.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -0,12% | - |
| 24.10.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -0,92% | - |
| 23.10.2024 | 51,22 | 52,00 | 51,22 | 52,00 | 0,97% | 30,00 |
| 22.10.2024 | 51,06 | 51,50 | 51,06 | 51,50 | 0,51% | 50,00 |
| 21.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | -0,19% | - |
| 18.10.2024 | 51,34 | 51,34 | 51,34 | 51,34 | 0,12% | - |
| 17.10.2024 | 51,28 | 51,28 | 51,28 | 51,28 | 3,22% | - |
| 16.10.2024 | 49,68 | 49,68 | 49,68 | 49,68 | -0,76% | - |
| 15.10.2024 | 50,06 | 50,06 | 50,06 | 50,06 | 1,27% | - |
| 14.10.2024 | 49,43 | 49,43 | 49,43 | 49,43 | 0,12% | - |
| 11.10.2024 | 49,37 | 49,37 | 49,37 | 49,37 | 0,26% | - |
| 10.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -1,52% | - |
| 09.10.2024 | 48,76 | 50,00 | 48,76 | 50,00 | 0,50% | 455,00 |
| 08.10.2024 | 49,75 | 49,75 | 49,75 | 49,75 | -1,95% | - |
| 07.10.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 1,44% | - |
| 04.10.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -1,22% | - |
| 03.10.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -1,25% | - |
| 02.10.2024 | 51,30 | 51,30 | 51,28 | 51,28 | 0,08% | - |
| 01.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 1,14% | - |
| 30.09.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 2,84% | - |
| 27.09.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 0,98% | - |
| 26.09.2024 | 48,80 | 48,80 | 48,78 | 48,78 | 1,04% | 49,00 |
| 25.09.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -1,79% | - |
| 24.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 1,34% | - |
| 23.09.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -1,00% | - |
| 20.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,27% | - |
| 19.09.2024 | 49,63 | 49,63 | 49,63 | 49,63 | -1,02% | - |
| 18.09.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 1,31% | - |
| 17.09.2024 | 49,49 | 49,49 | 49,49 | 49,49 | 0,73% | - |
| 16.09.2024 | 49,13 | 49,13 | 49,13 | 49,13 | 1,03% | - |
| 13.09.2024 | 48,63 | 48,63 | 48,63 | 48,63 | 0,02% | - |
| 12.09.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -0,80% | - |
| 11.09.2024 | 49,01 | 49,01 | 49,01 | 49,01 | -2,60% | - |
| 10.09.2024 | 50,24 | 50,32 | 50,24 | 50,32 | 0,32% | - |
| 09.09.2024 | 50,16 | 50,16 | 50,16 | 50,16 | 0,16% | - |
| 06.09.2024 | 49,81 | 50,08 | 49,81 | 50,08 | 0,34% | - |
| 05.09.2024 | 49,91 | 49,91 | 49,91 | 49,91 | -1,75% | - |
| 04.09.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 4,96% | - |
| 03.09.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,08% | - |
| 02.09.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,49% | - |
| 30.08.2024 | 47,73 | 47,73 | 47,73 | 47,73 | -0,33% | - |
| 29.08.2024 | 47,78 | 47,89 | 47,78 | 47,89 | 0,38% | - |
| 28.08.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -0,33% | - |
| 27.08.2024 | 47,87 | 47,87 | 47,87 | 47,87 | 0,19% | - |
| 26.08.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -0,13% | - |
| 23.08.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 0,82% | - |
| 22.08.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -1,15% | - |
| 21.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,89% | - |
| 20.08.2024 | 48,43 | 48,43 | 48,43 | 48,43 | 0,60% | - |
| 19.08.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,76% | - |
| 16.08.2024 | 48,51 | 48,51 | 48,51 | 48,51 | 2,26% | - |
| 15.08.2024 | 47,44 | 47,44 | 47,44 | 47,44 | -1,17% | - |
| 14.08.2024 | 47,89 | 48,00 | 47,86 | 48,00 | 1,42% | 35,00 |
| 13.08.2024 | 47,28 | 47,33 | 47,28 | 47,33 | -1,66% | - |
| 12.08.2024 | 48,13 | 48,13 | 48,13 | 48,13 | 0,15% | - |
| 09.08.2024 | 48,04 | 48,06 | 48,04 | 48,06 | -1,19% | - |
| 08.08.2024 | 47,15 | 48,64 | 47,15 | 48,64 | -1,40% | 35,00 |
| 07.08.2024 | 49,33 | 49,33 | 49,33 | 49,33 | 5,52% | - |
| 06.08.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -3,17% | - |
| 05.08.2024 | 47,28 | 48,28 | 47,28 | 48,28 | 0,10% | 299,00 |
| 02.08.2024 | 48,23 | 48,23 | 48,23 | 48,23 | -0,58% | - |
| 01.08.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -0,76% | - |
| 31.07.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 0,27% | - |
| 30.07.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -2,17% | - |
| 29.07.2024 | 49,83 | 49,83 | 49,83 | 49,83 | 0,59% | - |
| 26.07.2024 | 49,54 | 49,54 | 49,54 | 49,54 | 1,27% | - |
| 25.07.2024 | 48,92 | 48,92 | 48,92 | 48,92 | 1,37% | - |
| 24.07.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 0,96% | - |
| 23.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,10% | - |
| 22.07.2024 | 47,79 | 47,85 | 47,79 | 47,85 | -0,91% | - |
| 19.07.2024 | 48,42 | 48,42 | 48,29 | 48,29 | -1,61% | - |
| 18.07.2024 | 49,08 | 49,08 | 49,08 | 49,08 | 2,57% | - |
| 17.07.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 2,22% | - |
| 16.07.2024 | 46,81 | 46,81 | 46,81 | 46,81 | -0,55% | - |
| 15.07.2024 | 47,07 | 47,07 | 47,07 | 47,07 | 0,09% | - |
| 12.07.2024 | 46,79 | 47,03 | 46,70 | 47,03 | 2,06% | 120,00 |
| 11.07.2024 | 46,18 | 46,18 | 46,08 | 46,08 | -1,35% | - |
| 10.07.2024 | 45,77 | 46,71 | 45,77 | 46,71 | 1,39% | 280,00 |
| 09.07.2024 | 46,03 | 46,07 | 46,03 | 46,07 | 0,74% | - |
| 08.07.2024 | 45,73 | 45,73 | 45,73 | 45,73 | -1,49% | - |
| 05.07.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -0,19% | - |
| 04.07.2024 | 46,51 | 46,51 | 46,51 | 46,51 | -0,41% | - |
| 03.07.2024 | 47,75 | 47,75 | 46,70 | 46,70 | -0,06% | 22,00 |
| 02.07.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,19% | - |