56,890€
1,81%
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 | 56,12 | 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% | - |
| 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 |