58,440€
-2,37%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 59,09 | 59,40 | 58,91 | 59,15 | -1,19% | - |
| 15.11.2024 | 58,94 | 59,86 | 58,94 | 59,86 | 0,13% | 79,00 |
| 14.11.2024 | 60,46 | 60,46 | 59,74 | 59,78 | -1,19% | 278,00 |
| 13.11.2024 | 58,50 | 60,50 | 58,50 | 60,50 | 3,92% | 337,00 |
| 12.11.2024 | 56,56 | 58,22 | 56,56 | 58,22 | 1,89% | 242,00 |
| 11.11.2024 | 55,79 | 57,73 | 55,66 | 57,14 | 2,95% | - |
| 08.11.2024 | 53,70 | 55,98 | 53,68 | 55,50 | 5,11% | 631,00 |
| 07.11.2024 | 52,96 | 53,30 | 50,96 | 52,80 | 0,90% | 1.115,00 |
| 06.11.2024 | 53,19 | 54,15 | 51,82 | 52,33 | 3,01% | - |
| 05.11.2024 | 51,14 | 51,14 | 50,80 | 50,80 | -0,35% | 608,00 |
| 04.11.2024 | 50,41 | 51,11 | 50,41 | 50,98 | 0,63% | - |
| 01.11.2024 | 50,80 | 50,80 | 50,12 | 50,66 | 0,72% | 18,00 |
| 31.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -1,57% | 4,00 |
| 30.10.2024 | 51,57 | 51,84 | 50,99 | 51,10 | -1,41% | - |
| 29.10.2024 | 51,79 | 52,01 | 51,61 | 51,83 | 0,21% | - |
| 28.10.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,51% | 20,00 |
| 25.10.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -0,31% | 75,00 |
| 24.10.2024 | 51,42 | 51,62 | 51,42 | 51,62 | 0,31% | 53,00 |
| 23.10.2024 | 52,00 | 52,00 | 51,46 | 51,46 | 0,14% | 32,00 |
| 22.10.2024 | 51,35 | 51,91 | 51,13 | 51,39 | -0,75% | - |
| 21.10.2024 | 51,59 | 52,02 | 51,40 | 51,78 | 0,37% | - |
| 18.10.2024 | 51,67 | 51,89 | 51,32 | 51,59 | 0,57% | - |
| 17.10.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,87% | 30,00 |
| 16.10.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -0,34% | 36,00 |
| 15.10.2024 | 50,43 | 50,87 | 49,71 | 50,53 | 2,16% | - |
| 14.10.2024 | 49,46 | 49,46 | 49,46 | 49,46 | -0,76% | 120,00 |
| 11.10.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 0,11% | 10,00 |
| 10.10.2024 | 49,61 | 49,93 | 49,39 | 49,79 | -0,03% | - |
| 09.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,89% | 280,00 |
| 08.10.2024 | 49,71 | 50,04 | 49,36 | 49,36 | -2,83% | 418,00 |
| 07.10.2024 | 51,32 | 51,32 | 50,80 | 50,80 | 0,08% | 34,00 |
| 04.10.2024 | 50,76 | 50,76 | 50,76 | 50,76 | 0,79% | 40,00 |
| 03.10.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -1,87% | 30,00 |
| 02.10.2024 | 51,32 | 51,32 | 51,32 | 51,32 | -0,85% | 2,00 |
| 01.10.2024 | 51,96 | 51,96 | 51,76 | 51,76 | 1,49% | 75,00 |
| 30.09.2024 | 50,80 | 51,00 | 50,80 | 51,00 | 5,59% | 158,00 |
| 25.09.2024 | 49,12 | 49,12 | 48,30 | 48,30 | -1,49% | 95,00 |
| 24.09.2024 | 49,03 | 49,03 | 49,03 | 49,03 | -0,83% | 190,00 |
| 23.09.2024 | 48,52 | 49,44 | 48,52 | 49,44 | -0,26% | 144,00 |
| 20.09.2024 | 49,92 | 49,92 | 49,57 | 49,57 | -0,56% | 95,00 |
| 19.09.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -1,29% | 100,00 |
| 18.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,06% | 95,00 |
| 17.09.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -0,18% | 83,00 |
| 16.09.2024 | 49,94 | 49,94 | 49,57 | 49,57 | 1,70% | 11,00 |
| 11.09.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -3,02% | 30,00 |
| 10.09.2024 | 50,26 | 50,26 | 50,26 | 50,26 | -0,55% | 1,00 |
| 09.09.2024 | 51,00 | 51,00 | 50,54 | 50,54 | 0,08% | 6,00 |
| 06.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,48% | 50,00 |
| 04.09.2024 | 51,28 | 51,30 | 51,26 | 51,26 | -0,16% | 193,00 |
| 03.09.2024 | 48,41 | 51,40 | 48,41 | 51,34 | 4,73% | 626,00 |
| 02.09.2024 | 49,02 | 49,02 | 49,02 | 49,02 | 1,09% | 2,00 |
| 30.08.2024 | 48,49 | 48,49 | 48,49 | 48,49 | 0,92% | 100,00 |
| 28.08.2024 | 48,41 | 48,41 | 48,05 | 48,05 | -1,07% | 131,00 |
| 27.08.2024 | 47,89 | 48,57 | 47,85 | 48,57 | -0,12% | 148,00 |
| 26.08.2024 | 48,63 | 48,63 | 48,63 | 48,63 | 1,00% | 50,00 |
| 23.08.2024 | 48,56 | 48,56 | 48,15 | 48,15 | 0,21% | 3,00 |
| 22.08.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -0,99% | 30,00 |
| 16.08.2024 | 49,00 | 49,00 | 48,53 | 48,53 | -0,78% | 129,00 |
| 15.08.2024 | 48,12 | 48,91 | 48,00 | 48,91 | 2,64% | 382,00 |
| 14.08.2024 | 47,80 | 47,80 | 47,65 | 47,65 | -2,46% | 44,00 |
| 12.08.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 0,80% | 52,00 |
| 08.08.2024 | 47,02 | 48,46 | 47,02 | 48,46 | -2,14% | 36,00 |
| 07.08.2024 | 49,95 | 50,10 | 49,52 | 49,52 | -0,70% | 5,00 |
| 06.08.2024 | 48,64 | 49,94 | 48,64 | 49,87 | 7,02% | 366,00 |
| 05.08.2024 | 48,29 | 48,29 | 46,52 | 46,60 | -1,81% | 1.781,00 |
| 02.08.2024 | 48,93 | 48,93 | 47,46 | 47,46 | -2,27% | 331,00 |
| 01.08.2024 | 49,21 | 49,21 | 48,56 | 48,56 | -1,42% | 430,00 |
| 31.07.2024 | 48,96 | 49,59 | 48,96 | 49,26 | 0,14% | 567,00 |
| 30.07.2024 | 48,96 | 49,20 | 48,96 | 49,19 | -0,12% | 191,00 |
| 29.07.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -2,32% | 40,00 |
| 26.07.2024 | 50,32 | 50,54 | 49,43 | 50,42 | 1,41% | 250,00 |
| 25.07.2024 | 48,74 | 49,80 | 48,74 | 49,72 | 1,74% | 433,00 |
| 23.07.2024 | 48,54 | 48,95 | 48,21 | 48,87 | 0,93% | 502,00 |
| 22.07.2024 | 48,49 | 48,49 | 48,42 | 48,42 | -0,47% | 536,00 |
| 19.07.2024 | 48,18 | 48,65 | 48,18 | 48,65 | 2,06% | 80,00 |
| 16.07.2024 | 46,81 | 47,67 | 46,81 | 47,67 | 1,06% | 41,00 |
| 15.07.2024 | 47,49 | 47,82 | 46,90 | 47,17 | 1,57% | 331,00 |
| 09.07.2024 | 46,44 | 46,44 | 46,44 | 46,44 | 0,67% | 53,00 |
| 08.07.2024 | 46,45 | 46,45 | 46,13 | 46,13 | -0,04% | 5,00 |
| 05.07.2024 | 46,30 | 46,33 | 46,00 | 46,15 | -2,12% | 2.195,00 |
| 04.07.2024 | 47,26 | 47,26 | 47,15 | 47,15 | 0,66% | 92,00 |
| 03.07.2024 | 47,40 | 47,40 | 46,84 | 46,84 | -1,20% | 121,00 |
| 02.07.2024 | 46,68 | 47,41 | 46,68 | 47,41 | 0,02% | 54,00 |
| 01.07.2024 | 47,71 | 47,71 | 47,40 | 47,40 | -0,25% | 135,00 |
| 28.06.2024 | 47,68 | 47,68 | 47,52 | 47,52 | -0,31% | 46,00 |
| 27.06.2024 | 47,67 | 47,67 | 47,67 | 47,67 | 0,78% | 110,00 |
| 26.06.2024 | 47,19 | 47,30 | 47,19 | 47,30 | -0,48% | 24,00 |
| 25.06.2024 | 47,53 | 47,53 | 47,53 | 47,53 | -1,35% | 35,00 |
| 24.06.2024 | 48,00 | 48,18 | 47,76 | 48,18 | 2,84% | 282,00 |
| 20.06.2024 | 47,01 | 47,01 | 46,85 | 46,85 | 1,12% | 140,00 |
| 19.06.2024 | 46,33 | 46,33 | 46,33 | 46,33 | -1,61% | 10,00 |
| 18.06.2024 | 47,09 | 47,09 | 47,09 | 47,09 | 1,47% | 15,00 |
| 17.06.2024 | 46,51 | 46,51 | 46,41 | 46,41 | 0,19% | 2,00 |
| 14.06.2024 | 46,46 | 46,46 | 46,32 | 46,32 | -0,92% | 148,00 |
| 13.06.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -0,53% | 12,00 |
| 12.06.2024 | 47,10 | 47,10 | 47,00 | 47,00 | -0,80% | 690,00 |
| 11.06.2024 | 47,54 | 47,73 | 47,29 | 47,38 | -1,99% | 2.271,00 |
| 07.06.2024 | 48,51 | 48,51 | 48,34 | 48,34 | -0,53% | 5,00 |
| 06.06.2024 | 48,59 | 48,77 | 47,90 | 48,60 | 0,37% | 289,00 |
| 05.06.2024 | 48,56 | 48,56 | 48,22 | 48,42 | -0,72% | 127,00 |