53,370€
0,70%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 53,51 | 53,59 | 53,36 | 53,37 | 0,70% | - |
| 21.01.2025 | 53,12 | 53,18 | 52,80 | 53,00 | -0,62% | 1.210,00 |
| 20.01.2025 | 53,63 | 53,63 | 53,15 | 53,33 | -0,91% | - |
| 17.01.2025 | 53,53 | 53,93 | 53,01 | 53,82 | 0,82% | - |
| 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 | 0,61% | 17,00 |
| 14.01.2025 | 52,57 | 52,71 | 52,01 | 52,14 | -1,59% | - |
| 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 | -3,93% | 155,00 |
| 09.01.2025 | 53,69 | 53,79 | 53,59 | 53,73 | -0,28% | - |
| 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 |
| 20.11.2024 | 57,22 | 57,22 | 57,22 | 57,22 | -4,41% | 1,00 |
| 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 | 4,90% | 242,00 |
| 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 | 3,94% | 1.115,00 |
| 05.11.2024 | 51,14 | 51,14 | 50,80 | 50,80 | 0,28% | 608,00 |
| 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 | -2,75% | 4,00 |
| 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 | 0,31% | 32,00 |
| 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 | 0,68% | 36,00 |
| 15.10.2024 | 50,66 | 50,66 | 50,02 | 50,02 | 1,13% | 17,00 |
| 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 | 0,08% | 10,00 |
| 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 |