50,860€
-0,47%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,27 | 51,37 | 50,68 | 50,90 | -0,59% | - |
| 04.11.2024 | 50,47 | 51,36 | 50,39 | 51,20 | 0,77% | - |
| 01.11.2024 | 50,12 | 50,94 | 50,08 | 50,81 | 0,88% | - |
| 31.10.2024 | 50,95 | 51,35 | 50,07 | 50,37 | -1,46% | - |
| 30.10.2024 | 51,53 | 51,84 | 50,95 | 51,11 | -0,51% | - |
| 29.10.2024 | 51,81 | 52,01 | 51,16 | 51,37 | -0,94% | - |
| 28.10.2024 | 51,85 | 52,09 | 51,48 | 51,86 | 0,41% | - |
| 25.10.2024 | 51,81 | 51,97 | 51,19 | 51,65 | -0,33% | - |
| 24.10.2024 | 51,85 | 52,01 | 50,80 | 51,82 | -0,21% | - |
| 23.10.2024 | 51,57 | 52,07 | 51,27 | 51,93 | 0,29% | - |
| 22.10.2024 | 51,41 | 51,91 | 51,13 | 51,78 | 0,43% | - |
| 21.10.2024 | 51,55 | 52,02 | 51,40 | 51,56 | -0,02% | - |
| 18.10.2024 | 51,69 | 51,95 | 51,32 | 51,57 | -0,41% | - |
| 17.10.2024 | 51,63 | 52,13 | 51,25 | 51,78 | 0,19% | - |
| 16.10.2024 | 50,01 | 51,81 | 49,98 | 51,68 | 3,23% | - |
| 15.10.2024 | 50,41 | 50,87 | 49,71 | 50,07 | -0,43% | - |
| 14.10.2024 | 49,81 | 50,48 | 49,57 | 50,28 | 0,93% | - |
| 11.10.2024 | 49,73 | 50,11 | 49,60 | 49,82 | 0,10% | - |
| 10.10.2024 | 49,61 | 50,02 | 49,39 | 49,77 | 0,23% | - |
| 09.10.2024 | 49,13 | 50,24 | 48,99 | 49,65 | 1,01% | - |
| 08.10.2024 | 50,09 | 50,18 | 48,79 | 49,16 | -1,98% | - |
| 07.10.2024 | 51,09 | 51,25 | 49,82 | 50,15 | -1,88% | - |
| 04.10.2024 | 50,39 | 51,25 | 50,34 | 51,11 | 1,51% | - |
| 03.10.2024 | 50,99 | 51,39 | 49,87 | 50,35 | -1,27% | - |
| 02.10.2024 | 51,69 | 52,13 | 50,73 | 51,00 | -1,62% | - |
| 01.10.2024 | 51,59 | 52,10 | 51,59 | 51,84 | 0,25% | - |
| 30.09.2024 | 51,02 | 51,90 | 50,51 | 51,71 | 1,63% | - |
| 27.09.2024 | 49,62 | 51,07 | 49,50 | 50,88 | 2,75% | - |
| 26.09.2024 | 49,15 | 49,52 | 48,85 | 49,52 | 0,94% | - |
| 25.09.2024 | 48,63 | 49,27 | 48,41 | 49,06 | 0,48% | - |
| 24.09.2024 | 49,52 | 49,75 | 48,77 | 48,83 | -1,42% | - |
| 23.09.2024 | 48,89 | 49,87 | 48,73 | 49,53 | 1,62% | - |
| 20.09.2024 | 49,36 | 49,75 | 48,59 | 48,74 | -1,59% | - |
| 19.09.2024 | 50,03 | 50,47 | 49,45 | 49,53 | -0,63% | - |
| 18.09.2024 | 50,49 | 50,64 | 49,55 | 49,84 | -1,19% | - |
| 17.09.2024 | 49,85 | 50,76 | 49,69 | 50,44 | 1,20% | - |
| 16.09.2024 | 49,52 | 50,08 | 49,39 | 49,84 | 0,44% | - |
| 13.09.2024 | 48,99 | 50,22 | 48,98 | 49,62 | 1,09% | - |
| 12.09.2024 | 48,98 | 49,25 | 48,18 | 49,09 | 0,41% | - |
| 11.09.2024 | 49,35 | 49,72 | 48,30 | 48,89 | -1,51% | - |
| 10.09.2024 | 50,59 | 50,92 | 49,47 | 49,64 | -2,02% | - |
| 09.09.2024 | 50,49 | 51,23 | 50,29 | 50,66 | 0,70% | - |
| 06.09.2024 | 50,23 | 50,75 | 49,87 | 50,31 | 0,08% | - |
| 05.09.2024 | 50,29 | 50,75 | 49,91 | 50,27 | -0,18% | - |
| 04.09.2024 | 51,13 | 52,02 | 49,77 | 50,36 | -2,10% | - |
| 03.09.2024 | 48,76 | 52,42 | 47,89 | 51,44 | 5,46% | - |
| 02.09.2024 | 48,84 | 48,84 | 48,64 | 48,78 | -0,14% | - |
| 30.08.2024 | 48,09 | 48,91 | 48,04 | 48,85 | 1,25% | - |
| 29.08.2024 | 48,14 | 48,68 | 47,66 | 48,24 | 0,32% | - |
| 28.08.2024 | 48,06 | 48,33 | 47,84 | 48,09 | 0,33% | - |
| 27.08.2024 | 48,25 | 48,49 | 47,84 | 47,93 | -0,68% | - |
| 26.08.2024 | 48,13 | 48,68 | 48,00 | 48,26 | 0,21% | - |
| 23.08.2024 | 48,21 | 48,51 | 47,96 | 48,16 | -0,06% | - |
| 22.08.2024 | 47,81 | 48,38 | 47,79 | 48,19 | 0,93% | - |
| 21.08.2024 | 48,37 | 48,76 | 47,58 | 47,74 | -1,15% | - |
| 20.08.2024 | 48,80 | 48,87 | 48,30 | 48,30 | -0,92% | - |
| 19.08.2024 | 48,54 | 49,16 | 48,27 | 48,75 | 0,18% | - |
| 16.08.2024 | 48,87 | 48,89 | 48,44 | 48,66 | -0,35% | - |
| 15.08.2024 | 47,80 | 49,02 | 47,74 | 48,83 | 2,48% | - |
| 14.08.2024 | 48,26 | 48,29 | 47,58 | 47,65 | -1,16% | - |
| 13.08.2024 | 47,64 | 49,52 | 47,35 | 48,21 | 1,38% | - |
| 12.08.2024 | 48,53 | 48,84 | 47,49 | 47,55 | -2,02% | - |
| 09.08.2024 | 48,44 | 48,58 | 48,00 | 48,53 | 0,30% | - |
| 08.08.2024 | 47,48 | 48,84 | 47,34 | 48,39 | 1,33% | - |
| 07.08.2024 | 49,73 | 50,23 | 47,75 | 47,75 | -3,20% | - |
| 06.08.2024 | 47,16 | 50,47 | 46,88 | 49,33 | 5,71% | - |
| 05.08.2024 | 47,92 | 48,40 | 46,49 | 46,67 | -3,68% | - |
| 02.08.2024 | 48,60 | 48,81 | 47,35 | 48,45 | -0,97% | - |
| 01.08.2024 | 48,96 | 49,54 | 48,65 | 48,93 | 0,20% | - |
| 31.07.2024 | 49,23 | 49,48 | 48,82 | 48,83 | -0,95% | - |
| 30.07.2024 | 49,11 | 49,44 | 48,88 | 49,30 | 0,41% | - |
| 29.07.2024 | 50,23 | 50,34 | 48,78 | 49,10 | -1,97% | - |
| 26.07.2024 | 49,87 | 50,56 | 49,60 | 50,08 | 0,62% | - |
| 25.07.2024 | 49,32 | 50,10 | 48,82 | 49,77 | 1,08% | - |
| 24.07.2024 | 48,64 | 49,25 | 48,50 | 49,24 | 1,02% | - |
| 23.07.2024 | 48,17 | 49,02 | 48,12 | 48,75 | 1,09% | - |
| 22.07.2024 | 48,16 | 48,77 | 47,58 | 48,22 | -0,39% | - |
| 19.07.2024 | 48,78 | 49,01 | 48,00 | 48,41 | -0,63% | - |
| 18.07.2024 | 49,45 | 49,65 | 48,28 | 48,72 | -1,34% | - |
| 17.07.2024 | 48,22 | 49,57 | 47,87 | 49,38 | 2,32% | - |
| 16.07.2024 | 47,21 | 48,26 | 47,04 | 48,26 | 2,40% | - |
| 15.07.2024 | 47,20 | 47,62 | 46,81 | 47,13 | 0,36% | - |
| 12.07.2024 | 47,16 | 47,53 | 46,54 | 46,96 | -0,25% | - |
| 11.07.2024 | 46,54 | 47,30 | 46,41 | 47,08 | 1,03% | - |
| 10.07.2024 | 46,13 | 46,60 | 45,93 | 46,60 | 0,83% | - |
| 09.07.2024 | 46,39 | 46,77 | 46,11 | 46,21 | -0,16% | - |
| 08.07.2024 | 46,06 | 46,41 | 45,97 | 46,29 | 0,31% | 80,00 |
| 05.07.2024 | 46,79 | 46,99 | 45,86 | 46,14 | -1,57% | - |
| 04.07.2024 | 46,88 | 46,98 | 46,78 | 46,88 | 0,00% | - |
| 03.07.2024 | 47,04 | 47,47 | 46,64 | 46,88 | -0,47% | - |
| 02.07.2024 | 47,13 | 47,47 | 46,76 | 47,10 | -0,06% | - |
| 01.07.2024 | 47,34 | 47,63 | 46,78 | 47,13 | -0,72% | - |
| 28.06.2024 | 47,31 | 47,53 | 47,10 | 47,47 | 0,37% | - |
| 27.06.2024 | 47,32 | 47,45 | 46,78 | 47,29 | -0,40% | - |
| 26.06.2024 | 47,72 | 48,18 | 47,16 | 47,48 | -0,37% | - |
| 25.06.2024 | 47,94 | 48,12 | 47,22 | 47,66 | -0,49% | - |
| 24.06.2024 | 47,70 | 48,29 | 47,45 | 47,89 | 0,46% | - |
| 21.06.2024 | 47,26 | 48,40 | 47,12 | 47,67 | 0,76% | - |
| 20.06.2024 | 46,80 | 47,43 | 46,52 | 47,31 | 1,32% | - |
| 19.06.2024 | 46,78 | 46,82 | 46,68 | 46,70 | -0,21% | - |