50,660€
1,28%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 50,13 | 50,98 | 50,08 | 50,98 | 1,37% | - |
| 15.05.2025 | 49,39 | 50,54 | 49,15 | 50,29 | 1,18% | - |
| 14.05.2025 | 49,38 | 49,85 | 48,97 | 49,71 | 0,80% | - |
| 13.05.2025 | 49,29 | 49,87 | 48,95 | 49,31 | -0,46% | - |
| 12.05.2025 | 49,41 | 50,64 | 48,67 | 49,54 | 2,14% | - |
| 09.05.2025 | 48,37 | 49,19 | 47,72 | 48,50 | 0,30% | - |
| 08.05.2025 | 50,66 | 50,98 | 45,33 | 48,36 | -3,75% | - |
| 07.05.2025 | 50,34 | 50,53 | 49,83 | 50,24 | 0,52% | - |
| 06.05.2025 | 50,54 | 50,92 | 49,80 | 49,98 | -1,52% | - |
| 05.05.2025 | 50,51 | 51,08 | 50,18 | 50,75 | -0,37% | - |
| 02.05.2025 | 50,56 | 51,15 | 50,23 | 50,94 | 0,30% | - |
| 30.04.2025 | 50,14 | 51,02 | 49,51 | 50,79 | 1,27% | - |
| 29.04.2025 | 49,83 | 50,24 | 49,27 | 50,16 | 0,94% | - |
| 28.04.2025 | 49,70 | 50,93 | 49,47 | 49,69 | -0,63% | - |
| 25.04.2025 | 51,74 | 51,83 | 49,59 | 50,01 | -2,39% | - |
| 24.04.2025 | 51,63 | 51,82 | 50,99 | 51,23 | -1,06% | - |
| 23.04.2025 | 52,71 | 52,89 | 50,94 | 51,78 | 0,31% | - |
| 22.04.2025 | 50,15 | 51,85 | 50,15 | 51,62 | -0,12% | - |
| 17.04.2025 | 52,07 | 52,51 | 50,83 | 51,68 | 0,23% | - |
| 16.04.2025 | 51,89 | 53,36 | 51,15 | 51,56 | -2,22% | - |
| 15.04.2025 | 53,33 | 53,85 | 52,48 | 52,73 | -1,31% | - |
| 14.04.2025 | 53,54 | 54,44 | 52,99 | 53,43 | -0,09% | - |
| 11.04.2025 | 53,65 | 53,90 | 51,74 | 53,48 | -0,04% | - |
| 10.04.2025 | 55,18 | 55,37 | 52,43 | 53,50 | -3,36% | - |
| 09.04.2025 | 51,91 | 56,23 | 51,91 | 55,36 | 3,69% | - |
| 08.04.2025 | 55,87 | 56,88 | 52,78 | 53,39 | -3,45% | - |
| 07.04.2025 | 54,00 | 56,64 | 53,01 | 55,30 | -1,02% | - |
| 04.04.2025 | 56,23 | 57,19 | 55,68 | 55,87 | -1,38% | - |
| 03.04.2025 | 55,29 | 57,48 | 53,65 | 56,65 | -0,79% | - |
| 02.04.2025 | 57,46 | 57,55 | 56,21 | 57,10 | 0,60% | 2.275,00 |
| 01.04.2025 | 56,16 | 56,82 | 55,68 | 56,76 | 0,85% | - |
| 31.03.2025 | 55,85 | 57,10 | 55,49 | 56,28 | 1,02% | - |
| 28.03.2025 | 56,45 | 56,67 | 55,69 | 55,71 | -0,85% | - |
| 27.03.2025 | 56,11 | 56,70 | 55,61 | 56,19 | 1,30% | - |
| 26.03.2025 | 54,40 | 56,44 | 54,25 | 55,47 | 2,00% | - |
| 25.03.2025 | 54,86 | 55,02 | 54,02 | 54,38 | -0,89% | - |
| 24.03.2025 | 54,65 | 55,46 | 53,87 | 54,87 | 0,53% | - |
| 21.03.2025 | 54,46 | 55,32 | 54,01 | 54,58 | -0,29% | - |
| 20.03.2025 | 53,62 | 55,04 | 53,28 | 54,74 | 1,80% | - |
| 19.03.2025 | 53,99 | 55,02 | 52,98 | 53,77 | -0,22% | - |
| 18.03.2025 | 54,32 | 54,72 | 53,39 | 53,89 | -0,20% | - |
| 17.03.2025 | 54,62 | 55,61 | 53,94 | 54,00 | -1,28% | - |
| 14.03.2025 | 54,42 | 55,06 | 53,50 | 54,70 | -0,13% | - |
| 13.03.2025 | 54,56 | 55,86 | 54,01 | 54,77 | 0,11% | - |
| 12.03.2025 | 55,40 | 56,00 | 54,04 | 54,71 | -0,07% | - |
| 11.03.2025 | 58,06 | 58,48 | 54,46 | 54,75 | -7,25% | - |
| 10.03.2025 | 56,88 | 59,61 | 56,25 | 59,03 | 3,53% | - |
| 07.03.2025 | 54,92 | 57,75 | 54,17 | 57,02 | 3,50% | - |
| 06.03.2025 | 54,88 | 55,85 | 54,21 | 55,09 | 0,20% | - |
| 05.03.2025 | 56,36 | 56,36 | 54,39 | 54,98 | -2,10% | - |
| 04.03.2025 | 58,54 | 58,64 | 56,10 | 56,16 | -3,92% | - |
| 03.03.2025 | 58,94 | 59,24 | 57,53 | 58,45 | -0,98% | - |
| 28.02.2025 | 59,22 | 59,71 | 58,31 | 59,03 | -0,10% | - |
| 27.02.2025 | 58,91 | 59,47 | 57,82 | 59,09 | -0,07% | - |
| 26.02.2025 | 58,08 | 59,21 | 57,62 | 59,13 | 2,21% | - |
| 25.02.2025 | 58,44 | 59,06 | 57,38 | 57,85 | -1,09% | - |
| 24.02.2025 | 57,71 | 58,76 | 57,14 | 58,49 | 1,42% | - |
| 21.02.2025 | 57,57 | 58,18 | 57,27 | 57,67 | 0,31% | - |
| 20.02.2025 | 57,53 | 57,83 | 56,98 | 57,49 | -0,33% | - |
| 19.02.2025 | 58,03 | 58,19 | 57,01 | 57,68 | -0,40% | - |
| 18.02.2025 | 57,85 | 58,12 | 56,85 | 57,91 | 0,31% | - |
| 17.02.2025 | 57,61 | 57,79 | 57,55 | 57,73 | 3,79% | - |
| 14.02.2025 | 56,03 | 57,63 | 55,62 | 55,62 | -0,57% | - |
| 13.02.2025 | 51,33 | 56,34 | 51,03 | 55,94 | 8,77% | - |
| 12.02.2025 | 52,11 | 52,86 | 50,97 | 51,43 | -1,34% | - |
| 11.02.2025 | 51,93 | 52,37 | 51,35 | 52,13 | 0,19% | 350,00 |
| 10.02.2025 | 52,69 | 53,01 | 51,77 | 52,03 | -0,91% | - |
| 07.02.2025 | 52,35 | 52,80 | 51,74 | 52,51 | 0,40% | - |
| 06.02.2025 | 51,35 | 52,52 | 51,35 | 52,30 | 2,11% | - |
| 05.02.2025 | 50,81 | 52,16 | 50,54 | 51,22 | 0,45% | - |
| 04.02.2025 | 52,35 | 52,37 | 50,87 | 50,99 | -1,73% | - |
| 03.02.2025 | 52,67 | 53,31 | 51,45 | 51,89 | -1,63% | - |
| 31.01.2025 | 53,27 | 53,47 | 52,75 | 52,75 | -0,64% | - |
| 30.01.2025 | 52,85 | 53,44 | 52,57 | 53,09 | 0,53% | - |
| 29.01.2025 | 52,59 | 53,30 | 52,57 | 52,81 | 0,32% | - |
| 28.01.2025 | 54,11 | 54,39 | 52,52 | 52,64 | -2,52% | - |
| 27.01.2025 | 52,31 | 54,32 | 51,95 | 54,00 | 2,78% | - |
| 24.01.2025 | 51,67 | 52,80 | 51,41 | 52,54 | 1,31% | 778,00 |
| 23.01.2025 | 52,69 | 52,85 | 51,82 | 51,86 | -1,59% | - |
| 22.01.2025 | 53,53 | 53,65 | 52,67 | 52,70 | -1,48% | - |
| 21.01.2025 | 53,39 | 53,62 | 52,80 | 53,49 | 0,53% | 1.830,00 |
| 20.01.2025 | 53,59 | 53,65 | 53,15 | 53,21 | -1,12% | - |
| 17.01.2025 | 53,51 | 54,02 | 53,01 | 53,81 | 0,82% | 22,00 |
| 16.01.2025 | 53,01 | 53,42 | 52,63 | 53,37 | 0,93% | - |
| 15.01.2025 | 52,67 | 53,32 | 52,17 | 52,88 | 0,55% | - |
| 14.01.2025 | 52,57 | 52,79 | 52,01 | 52,59 | -0,06% | - |
| 13.01.2025 | 51,25 | 52,92 | 50,90 | 52,62 | 2,79% | - |
| 10.01.2025 | 53,77 | 54,25 | 50,99 | 51,19 | -4,66% | - |
| 09.01.2025 | 53,71 | 53,79 | 53,59 | 53,69 | -0,35% | - |
| 08.01.2025 | 53,41 | 53,96 | 53,25 | 53,88 | 0,99% | - |
| 07.01.2025 | 53,79 | 54,53 | 53,35 | 53,35 | -0,93% | - |
| 06.01.2025 | 53,59 | 54,47 | 52,83 | 53,85 | 0,32% | - |
| 03.01.2025 | 55,75 | 55,83 | 53,08 | 53,68 | -3,63% | - |
| 02.01.2025 | 55,39 | 56,31 | 55,35 | 55,70 | 1,51% | - |
| 30.12.2024 | 55,27 | 55,43 | 54,85 | 54,87 | -0,97% | - |
| 27.12.2024 | 55,99 | 56,09 | 55,22 | 55,41 | -1,60% | - |
| 23.12.2024 | 57,03 | 57,15 | 55,72 | 56,31 | -0,93% | - |
| 20.12.2024 | 56,53 | 56,93 | 56,05 | 56,84 | 0,57% | - |
| 19.12.2024 | 56,23 | 56,78 | 55,93 | 56,52 | 0,48% | - |
| 18.12.2024 | 56,47 | 56,97 | 56,14 | 56,25 | -0,41% | - |