53,360€
0,64%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,54 | 53,58 | 53,18 | 53,48 | 0,87% | - |
| 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% | - |
| 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% | - |