56,620€
-0,18%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,30 | 57,53 | 53,81 | 57,09 | 0,65% | - |
| 02.04.2025 | 56,92 | 56,92 | 56,72 | 56,72 | 1,83% | - |
| 01.04.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,61% | - |
| 31.03.2025 | 55,36 | 55,36 | 55,36 | 55,36 | -1,18% | - |
| 28.03.2025 | 56,10 | 56,10 | 56,02 | 56,02 | 0,39% | - |
| 27.03.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 3,49% | - |
| 26.03.2025 | 52,34 | 53,92 | 52,34 | 53,92 | 0,67% | - |
| 25.03.2025 | 52,80 | 53,56 | 52,80 | 53,56 | 2,64% | - |
| 24.03.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -0,42% | - |
| 21.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,12% | - |
| 20.03.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -2,23% | - |
| 19.03.2025 | 51,82 | 53,00 | 51,82 | 53,00 | -1,30% | - |
| 18.03.2025 | 52,26 | 53,70 | 52,26 | 53,70 | -2,01% | - |
| 17.03.2025 | 52,30 | 54,80 | 52,30 | 54,80 | 2,54% | - |
| 14.03.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -3,54% | - |
| 13.03.2025 | 54,08 | 55,40 | 54,08 | 55,40 | 0,73% | 100,00 |
| 12.03.2025 | 55,08 | 55,08 | 55,00 | 55,00 | -4,65% | 500,00 |
| 11.03.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 2,09% | - |
| 10.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 07.03.2025 | 54,56 | 55,00 | 54,56 | 55,00 | 0,84% | 55,00 |
| 06.03.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -2,57% | - |
| 05.03.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -3,65% | - |
| 04.03.2025 | 58,08 | 58,10 | 58,08 | 58,10 | -0,89% | - |
| 03.03.2025 | 58,62 | 58,62 | 58,62 | 58,62 | -0,51% | - |
| 28.02.2025 | 58,88 | 58,92 | 58,88 | 58,92 | 1,34% | - |
| 27.02.2025 | 58,14 | 58,14 | 58,14 | 58,14 | 0,76% | - |
| 26.02.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,65% | - |
| 25.02.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,83% | - |
| 24.02.2025 | 57,32 | 57,60 | 57,30 | 57,60 | 0,66% | 660,00 |
| 21.02.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 0,00% | - |
| 20.02.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,80% | - |
| 19.02.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 0,42% | - |
| 18.02.2025 | 57,44 | 57,44 | 57,44 | 57,44 | 0,42% | - |
| 17.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 2,80% | - |
| 14.02.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 2,02% | - |
| 13.02.2025 | 50,98 | 54,54 | 50,98 | 54,54 | 5,37% | 94,00 |
| 12.02.2025 | 51,76 | 51,76 | 51,76 | 51,76 | 0,27% | - |
| 11.02.2025 | 51,62 | 51,62 | 51,62 | 51,62 | -1,30% | - |
| 10.02.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,58% | - |
| 07.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,80% | - |
| 06.02.2025 | 51,04 | 51,08 | 51,04 | 51,08 | 1,15% | - |
| 05.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 04.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,73% | - |
| 03.02.2025 | 52,38 | 52,38 | 52,38 | 52,38 | -0,98% | - |
| 31.01.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | - |
| 30.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,50% | - |
| 29.01.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -2,79% | - |
| 28.01.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 3,51% | - |
| 27.01.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 1,05% | - |
| 24.01.2025 | 51,38 | 51,38 | 51,38 | 51,38 | -1,95% | - |
| 23.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,47% | - |
| 22.01.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 0,30% | - |
| 21.01.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,41% | - |
| 20.01.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 0,19% | - |
| 17.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 0,95% | - |
| 16.01.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 0,61% | - |
| 15.01.2025 | 52,32 | 52,32 | 52,32 | 52,32 | 0,19% | - |
| 14.01.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,19% | - |
| 13.01.2025 | 50,90 | 52,32 | 50,90 | 52,32 | -2,06% | - |
| 10.01.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 0,11% | - |
| 09.01.2025 | 53,36 | 53,36 | 53,36 | 53,36 | 0,57% | - |
| 08.01.2025 | 53,06 | 53,06 | 53,06 | 53,06 | -0,52% | - |
| 07.01.2025 | 53,44 | 53,44 | 53,34 | 53,34 | -0,30% | - |
| 06.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -3,29% | 24,00 |
| 03.01.2025 | 55,32 | 55,32 | 55,32 | 55,32 | 0,47% | - |
| 02.01.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 0,22% | - |
| 30.12.2024 | 54,94 | 54,94 | 54,94 | 54,94 | -1,22% | - |
| 27.12.2024 | 55,66 | 55,66 | 55,62 | 55,62 | -1,97% | - |
| 23.12.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 1,10% | - |
| 20.12.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 0,43% | - |
| 19.12.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -0,43% | - |
| 18.12.2024 | 56,12 | 56,12 | 56,12 | 56,12 | -0,28% | - |
| 17.12.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -2,60% | - |
| 16.12.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,34% | - |
| 13.12.2024 | 57,98 | 57,98 | 57,98 | 57,98 | -0,96% | - |
| 12.12.2024 | 57,90 | 58,54 | 57,90 | 58,54 | 0,62% | - |
| 11.12.2024 | 58,18 | 58,18 | 58,18 | 58,18 | 0,41% | - |
| 10.12.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,63% | - |
| 09.12.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 0,56% | - |
| 06.12.2024 | 57,26 | 57,26 | 57,26 | 57,26 | -1,82% | - |
| 05.12.2024 | 58,32 | 58,32 | 58,32 | 58,32 | 0,07% | - |
| 04.12.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -0,41% | - |
| 03.12.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -0,24% | - |
| 02.12.2024 | 58,66 | 58,66 | 58,66 | 58,66 | 1,80% | - |
| 29.11.2024 | 57,62 | 57,62 | 57,62 | 57,62 | -0,35% | - |
| 28.11.2024 | 57,78 | 57,82 | 57,78 | 57,82 | -0,52% | - |
| 27.11.2024 | 58,24 | 58,24 | 58,12 | 58,12 | 0,97% | - |
| 26.11.2024 | 57,56 | 57,56 | 57,56 | 57,56 | 0,00% | - |
| 25.11.2024 | 57,56 | 57,56 | 57,56 | 57,56 | 0,17% | - |
| 22.11.2024 | 57,46 | 57,46 | 57,46 | 57,46 | -0,23% | - |
| 21.11.2024 | 57,24 | 58,01 | 56,98 | 57,59 | 0,65% | - |
| 20.11.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 0,14% | - |
| 19.11.2024 | 58,16 | 58,16 | 57,14 | 57,14 | -2,96% | - |
| 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% | - |