50,980€
0,99%
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 | 50,10 | 50,73 | 50,08 | 50,54 | 0,12% | - |
| 15.05.2025 | 49,54 | 50,48 | 49,54 | 50,48 | 2,39% | 26,00 |
| 14.05.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -0,38% | 1,00 |
| 13.05.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,18% | 20,00 |
| 12.05.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 1,91% | 1,00 |
| 09.05.2025 | 48,55 | 48,79 | 48,13 | 48,65 | 1,31% | 471,00 |
| 08.05.2025 | 47,00 | 48,40 | 46,45 | 48,02 | -4,65% | 192,00 |
| 07.05.2025 | 50,60 | 50,60 | 50,16 | 50,36 | -0,16% | 54,00 |
| 06.05.2025 | 50,58 | 50,58 | 50,08 | 50,44 | -0,90% | 473,00 |
| 05.05.2025 | 50,28 | 50,90 | 50,28 | 50,90 | -0,39% | 125,00 |
| 02.05.2025 | 50,70 | 51,10 | 50,58 | 51,10 | 2,26% | 107,00 |
| 30.04.2025 | 49,83 | 50,16 | 49,75 | 49,97 | 0,54% | 1.261,00 |
| 29.04.2025 | 50,12 | 50,12 | 49,70 | 49,70 | -0,48% | 417,00 |
| 28.04.2025 | 49,95 | 50,00 | 49,94 | 49,94 | -0,32% | 4.001,00 |
| 25.04.2025 | 51,34 | 51,34 | 49,88 | 50,10 | -2,68% | 287,00 |
| 24.04.2025 | 51,16 | 51,48 | 51,16 | 51,48 | -0,19% | 162,00 |
| 23.04.2025 | 52,84 | 52,84 | 51,58 | 51,58 | 0,31% | 331,00 |
| 22.04.2025 | 49,91 | 51,42 | 49,91 | 51,42 | -0,50% | 50,00 |
| 17.04.2025 | 51,74 | 52,40 | 51,50 | 51,68 | -0,69% | 984,00 |
| 16.04.2025 | 52,04 | 52,04 | 52,04 | 52,04 | -1,10% | 40,00 |
| 15.04.2025 | 53,50 | 53,62 | 52,62 | 52,62 | -0,85% | 44,00 |
| 14.04.2025 | 53,56 | 54,44 | 53,07 | 53,07 | -0,06% | - |
| 11.04.2025 | 52,16 | 53,10 | 52,16 | 53,10 | 0,00% | 230,00 |
| 10.04.2025 | 54,78 | 54,78 | 53,10 | 53,10 | 0,53% | 50,00 |
| 09.04.2025 | 52,00 | 52,82 | 52,00 | 52,82 | -5,61% | 35,00 |
| 08.04.2025 | 56,02 | 56,02 | 55,96 | 55,96 | 1,12% | 285,00 |
| 07.04.2025 | 54,62 | 55,34 | 54,62 | 55,34 | -1,14% | 51,00 |
| 04.04.2025 | 56,54 | 56,72 | 55,50 | 55,98 | -0,21% | 325,00 |
| 03.04.2025 | 54,84 | 56,10 | 53,96 | 56,10 | -1,09% | 885,00 |
| 02.04.2025 | 56,16 | 58,50 | 55,98 | 56,72 | 0,18% | 1.315,00 |
| 01.04.2025 | 56,50 | 56,62 | 56,50 | 56,62 | 0,07% | 2,00 |
| 31.03.2025 | 56,90 | 56,90 | 56,58 | 56,58 | 0,82% | 14,00 |
| 28.03.2025 | 56,44 | 56,44 | 56,12 | 56,12 | -0,50% | 325,00 |
| 27.03.2025 | 56,30 | 56,40 | 56,12 | 56,40 | 0,28% | 692,00 |
| 26.03.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 3,12% | 25,00 |
| 25.03.2025 | 53,76 | 54,54 | 53,76 | 54,54 | 0,07% | 41,00 |
| 24.03.2025 | 56,30 | 56,30 | 54,08 | 54,50 | -0,62% | 184,00 |
| 20.03.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 0,70% | 1,00 |
| 18.03.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 0,07% | 174,00 |
| 17.03.2025 | 56,64 | 56,64 | 54,18 | 54,42 | 0,04% | 127,00 |
| 14.03.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,38% | 50,00 |
| 12.03.2025 | 55,02 | 55,16 | 55,02 | 55,16 | -5,52% | 451,00 |
| 11.03.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 0,00% | 4,00 |
| 10.03.2025 | 56,96 | 58,64 | 56,96 | 58,38 | 6,18% | 40,00 |
| 07.03.2025 | 55,16 | 55,18 | 54,96 | 54,98 | 0,33% | 103,00 |
| 06.03.2025 | 54,78 | 54,80 | 54,78 | 54,80 | -1,12% | 80,00 |
| 05.03.2025 | 56,00 | 56,00 | 55,42 | 55,42 | -4,51% | 501,00 |
| 04.03.2025 | 58,04 | 58,04 | 58,04 | 58,04 | -0,17% | 1,00 |
| 03.03.2025 | 59,24 | 59,24 | 58,14 | 58,14 | -1,96% | 373,00 |
| 27.02.2025 | 59,32 | 59,32 | 59,30 | 59,30 | 1,33% | 9,00 |
| 26.02.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 1,81% | 17,00 |
| 25.02.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -1,41% | 13,00 |
| 24.02.2025 | 57,48 | 58,58 | 57,48 | 58,30 | 1,04% | 467,00 |
| 19.02.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,38% | 20,00 |
| 18.02.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 0,17% | 21,00 |
| 17.02.2025 | 58,08 | 58,08 | 57,38 | 57,38 | 1,38% | 2,00 |
| 14.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 2,87% | 50,00 |
| 13.02.2025 | 50,88 | 55,02 | 50,88 | 55,02 | 7,25% | 334,00 |
| 12.02.2025 | 52,18 | 52,36 | 51,30 | 51,30 | -1,99% | 568,00 |
| 10.02.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -0,53% | 1,00 |
| 07.02.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 1,00% | 3,00 |
| 06.02.2025 | 51,74 | 52,10 | 51,74 | 52,10 | 2,00% | 23,00 |
| 05.02.2025 | 51,08 | 51,08 | 51,08 | 51,08 | -0,16% | 100,00 |
| 04.02.2025 | 51,08 | 51,42 | 51,08 | 51,16 | -1,62% | 230,00 |
| 03.02.2025 | 53,14 | 53,14 | 51,66 | 52,00 | -2,15% | 722,00 |
| 30.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -1,85% | 10,00 |
| 27.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 3,60% | 50,00 |
| 24.01.2025 | 52,26 | 52,26 | 52,26 | 52,26 | 0,46% | 15,00 |
| 23.01.2025 | 52,02 | 52,02 | 52,02 | 52,02 | -1,85% | 16,00 |
| 21.01.2025 | 53,12 | 53,18 | 52,80 | 53,00 | -0,71% | 1.210,00 |
| 16.01.2025 | 53,38 | 53,38 | 53,38 | 53,38 | 1,75% | 20,00 |
| 15.01.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -0,98% | 17,00 |
| 13.01.2025 | 51,18 | 52,98 | 51,18 | 52,98 | 2,63% | 76,00 |
| 10.01.2025 | 51,82 | 51,82 | 51,62 | 51,62 | -4,19% | 155,00 |
| 08.01.2025 | 53,86 | 53,88 | 53,86 | 53,88 | -0,37% | 182,00 |
| 07.01.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 0,45% | 3,00 |
| 06.01.2025 | 54,04 | 54,04 | 53,84 | 53,84 | -0,22% | 66,00 |
| 03.01.2025 | 55,32 | 55,32 | 53,96 | 53,96 | -3,16% | 61,00 |
| 02.01.2025 | 55,74 | 55,74 | 55,72 | 55,72 | 1,46% | 99,00 |
| 30.12.2024 | 54,98 | 55,62 | 54,92 | 54,92 | -0,44% | 67,00 |
| 27.12.2024 | 55,64 | 55,64 | 55,16 | 55,16 | -1,46% | 65,00 |
| 23.12.2024 | 57,44 | 57,44 | 55,92 | 55,98 | -0,82% | 197,00 |
| 20.12.2024 | 56,46 | 56,46 | 56,38 | 56,44 | -0,35% | 72,00 |
| 19.12.2024 | 55,90 | 56,64 | 55,90 | 56,64 | 0,68% | 490,00 |
| 17.12.2024 | 56,36 | 56,36 | 56,26 | 56,26 | -2,66% | 124,00 |
| 16.12.2024 | 57,98 | 57,98 | 57,80 | 57,80 | -1,23% | 9,00 |
| 12.12.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -0,68% | 17,00 |
| 11.12.2024 | 58,92 | 58,92 | 58,92 | 58,92 | 0,65% | 1,00 |
| 10.12.2024 | 58,04 | 58,54 | 58,04 | 58,54 | 0,10% | 15,00 |
| 09.12.2024 | 58,20 | 58,48 | 57,92 | 58,48 | -1,91% | 81,00 |
| 06.12.2024 | 57,26 | 59,62 | 57,26 | 59,62 | 1,09% | 256,00 |
| 05.12.2024 | 58,98 | 58,98 | 58,98 | 58,98 | 0,27% | 1,00 |
| 04.12.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 1,31% | 31,00 |
| 03.12.2024 | 58,38 | 58,38 | 58,06 | 58,06 | -0,96% | 60,00 |
| 02.12.2024 | 59,42 | 59,42 | 58,62 | 58,62 | -0,81% | 226,00 |
| 29.11.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 2,53% | 225,00 |
| 26.11.2024 | 57,50 | 57,64 | 57,50 | 57,64 | -2,31% | 206,00 |
| 25.11.2024 | 58,46 | 59,00 | 58,46 | 59,00 | 1,62% | 207,00 |
| 22.11.2024 | 58,16 | 58,16 | 58,06 | 58,06 | 0,83% | 320,00 |
| 21.11.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 0,63% | 50,00 |