48,420€
0,17%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,89 | 50,67 | 48,55 | 50,51 | 2,80% | - |
| 30.05.2024 | 48,70 | 49,65 | 48,64 | 49,14 | 0,07% | - |
| 29.05.2024 | 48,65 | 49,88 | 48,63 | 49,10 | 0,70% | - |
| 28.05.2024 | 49,24 | 49,75 | 48,76 | 48,76 | -1,19% | - |
| 27.05.2024 | 49,32 | 49,35 | 49,20 | 49,35 | 0,11% | - |
| 24.05.2024 | 49,71 | 49,98 | 49,20 | 49,29 | -0,77% | - |
| 23.05.2024 | 50,37 | 50,61 | 49,55 | 49,67 | -1,41% | - |
| 22.05.2024 | 50,83 | 50,99 | 50,38 | 50,38 | -0,89% | - |
| 21.05.2024 | 50,75 | 51,47 | 50,48 | 50,83 | -1,45% | - |
| 20.05.2024 | 51,95 | 52,23 | 50,67 | 51,58 | -0,64% | - |
| 17.05.2024 | 52,89 | 53,03 | 51,79 | 51,91 | -1,85% | - |
| 16.05.2024 | 52,35 | 53,02 | 52,27 | 52,89 | 1,11% | - |
| 15.05.2024 | 53,75 | 53,85 | 52,28 | 52,31 | -2,68% | - |
| 14.05.2024 | 54,49 | 54,83 | 53,43 | 53,75 | -1,23% | - |
| 13.05.2024 | 54,85 | 55,09 | 54,42 | 54,42 | -0,71% | - |
| 10.05.2024 | 54,77 | 55,15 | 54,31 | 54,81 | 0,53% | - |
| 09.05.2024 | 54,13 | 54,64 | 53,97 | 54,52 | 0,68% | - |
| 08.05.2024 | 54,25 | 54,83 | 54,00 | 54,15 | -0,06% | - |
| 07.05.2024 | 53,28 | 54,25 | 53,27 | 54,18 | 1,86% | - |
| 06.05.2024 | 53,63 | 54,25 | 52,97 | 53,19 | -1,01% | - |
| 03.05.2024 | 54,17 | 54,39 | 53,65 | 53,73 | -0,26% | - |
| 02.05.2024 | 53,23 | 55,04 | 53,17 | 53,87 | 0,39% | - |
| 30.04.2024 | 59,33 | 60,62 | 53,66 | 53,66 | -9,47% | - |
| 29.04.2024 | 58,49 | 59,96 | 58,39 | 59,27 | 1,40% | - |
| 26.04.2024 | 58,67 | 59,19 | 58,45 | 58,45 | -0,19% | - |
| 25.04.2024 | 59,35 | 59,52 | 58,19 | 58,56 | -1,65% | - |
| 24.04.2024 | 60,05 | 60,09 | 57,72 | 59,54 | -0,68% | - |
| 23.04.2024 | 60,53 | 60,71 | 59,52 | 59,95 | -1,09% | - |
| 22.04.2024 | 60,39 | 61,21 | 60,27 | 60,61 | 0,55% | - |
| 19.04.2024 | 59,59 | 60,68 | 59,59 | 60,28 | 0,42% | - |
| 18.04.2024 | 59,63 | 60,36 | 59,52 | 60,03 | 0,84% | - |
| 17.04.2024 | 59,63 | 60,43 | 59,42 | 59,53 | -0,03% | - |
| 16.04.2024 | 60,91 | 61,33 | 59,48 | 59,55 | -2,25% | - |
| 15.04.2024 | 62,49 | 62,89 | 60,92 | 60,92 | -2,34% | - |
| 12.04.2024 | 63,31 | 63,75 | 62,23 | 62,38 | -0,45% | - |
| 11.04.2024 | 62,77 | 63,44 | 62,61 | 62,66 | -0,32% | - |
| 10.04.2024 | 62,05 | 63,12 | 61,59 | 62,86 | 1,34% | - |
| 09.04.2024 | 61,41 | 64,00 | 61,41 | 62,03 | 1,01% | - |
| 08.04.2024 | 62,13 | 62,42 | 61,40 | 61,41 | -1,25% | - |
| 05.04.2024 | 61,94 | 62,52 | 61,87 | 62,19 | 0,05% | - |
| 04.04.2024 | 62,91 | 62,97 | 61,82 | 62,16 | -1,18% | - |
| 03.04.2024 | 63,01 | 63,30 | 62,72 | 62,90 | -0,60% | - |
| 02.04.2024 | 62,69 | 63,38 | 62,01 | 63,28 | 1,54% | - |
| 28.03.2024 | 62,17 | 62,62 | 60,90 | 62,32 | 0,24% | - |
| 27.03.2024 | 61,95 | 62,66 | 61,89 | 62,17 | 0,50% | - |
| 26.03.2024 | 62,37 | 62,81 | 61,82 | 61,86 | -0,63% | - |
| 25.03.2024 | 62,03 | 62,55 | 61,08 | 62,25 | 0,24% | - |
| 22.03.2024 | 61,85 | 62,53 | 61,79 | 62,10 | 1,65% | - |
| 21.03.2024 | 61,25 | 62,10 | 60,87 | 61,09 | 0,00% | - |
| 20.03.2024 | 62,57 | 62,79 | 59,84 | 61,09 | -1,64% | - |
| 19.03.2024 | 61,93 | 62,58 | 60,84 | 62,11 | 2,02% | - |
| 18.03.2024 | 61,99 | 62,31 | 60,42 | 60,88 | 0,83% | - |
| 15.03.2024 | 60,53 | 62,03 | 60,35 | 60,38 | -0,30% | - |
| 14.03.2024 | 60,59 | 61,13 | 60,02 | 60,56 | 0,25% | - |
| 13.03.2024 | 59,99 | 60,99 | 59,93 | 60,41 | 1,55% | - |
| 12.03.2024 | 60,35 | 60,78 | 59,32 | 59,49 | -1,44% | 1.000,00 |
| 11.03.2024 | 58,95 | 60,96 | 58,75 | 60,36 | 2,25% | - |
| 08.03.2024 | 58,47 | 59,10 | 58,20 | 59,03 | 0,91% | - |
| 07.03.2024 | 57,49 | 58,56 | 57,41 | 58,50 | 1,53% | - |
| 06.03.2024 | 58,03 | 58,51 | 57,17 | 57,62 | -0,74% | - |
| 05.03.2024 | 57,31 | 58,61 | 57,23 | 58,05 | 1,10% | - |
| 04.03.2024 | 57,21 | 57,57 | 56,88 | 57,42 | 0,10% | - |
| 01.03.2024 | 57,83 | 57,85 | 56,98 | 57,36 | -0,57% | - |
| 29.02.2024 | 57,59 | 58,22 | 57,29 | 57,69 | -0,64% | - |
| 28.02.2024 | 57,91 | 58,13 | 57,69 | 58,06 | 0,40% | - |
| 27.02.2024 | 57,77 | 58,36 | 57,50 | 57,83 | 0,02% | - |
| 26.02.2024 | 57,67 | 58,23 | 57,45 | 57,82 | 0,17% | - |
| 23.02.2024 | 57,93 | 58,26 | 57,47 | 57,72 | -0,28% | - |
| 22.02.2024 | 57,79 | 58,11 | 57,03 | 57,88 | 0,28% | - |
| 21.02.2024 | 57,99 | 58,57 | 57,50 | 57,72 | -0,47% | - |
| 20.02.2024 | 57,55 | 58,52 | 57,17 | 57,99 | 0,59% | - |
| 19.02.2024 | 57,69 | 57,77 | 57,65 | 57,65 | -0,03% | - |
| 16.02.2024 | 57,60 | 57,74 | 57,08 | 57,67 | 0,07% | - |
| 15.02.2024 | 57,35 | 57,91 | 57,13 | 57,63 | 1,35% | 135,00 |
| 14.02.2024 | 57,17 | 57,91 | 56,63 | 56,86 | -0,59% | - |
| 13.02.2024 | 57,65 | 59,64 | 55,80 | 57,20 | -0,76% | - |
| 12.02.2024 | 55,79 | 57,64 | 55,66 | 57,64 | 3,28% | - |
| 09.02.2024 | 55,89 | 56,09 | 55,12 | 55,81 | -0,18% | - |
| 08.02.2024 | 55,41 | 55,91 | 54,97 | 55,91 | 0,90% | - |
| 07.02.2024 | 56,99 | 56,99 | 54,75 | 55,41 | -2,76% | - |
| 06.02.2024 | 56,97 | 57,69 | 56,91 | 56,98 | -0,04% | - |
| 05.02.2024 | 57,45 | 57,74 | 56,93 | 57,00 | -0,97% | - |
| 02.02.2024 | 58,05 | 58,48 | 57,29 | 57,56 | -0,78% | - |
| 01.02.2024 | 57,27 | 58,11 | 57,11 | 58,01 | 1,38% | - |
| 31.01.2024 | 58,11 | 58,25 | 56,91 | 57,22 | -1,26% | - |
| 30.01.2024 | 58,53 | 58,59 | 57,86 | 57,95 | -1,04% | - |
| 29.01.2024 | 57,79 | 58,57 | 57,69 | 58,56 | 1,35% | - |
| 26.01.2024 | 57,85 | 58,38 | 57,53 | 57,78 | -0,40% | - |
| 25.01.2024 | 56,29 | 58,01 | 56,01 | 58,01 | 3,35% | - |
| 24.01.2024 | 57,63 | 57,65 | 56,06 | 56,13 | -2,57% | - |
| 23.01.2024 | 57,47 | 57,88 | 57,35 | 57,61 | -0,10% | - |
| 22.01.2024 | 57,37 | 57,97 | 57,01 | 57,67 | 0,58% | - |
| 19.01.2024 | 57,17 | 57,95 | 57,07 | 57,34 | -0,78% | - |
| 18.01.2024 | 58,01 | 58,15 | 57,48 | 57,79 | -0,62% | - |
| 17.01.2024 | 57,99 | 58,40 | 57,81 | 58,15 | 0,07% | - |
| 16.01.2024 | 57,67 | 58,54 | 57,59 | 58,11 | 0,76% | - |
| 15.01.2024 | 57,67 | 57,75 | 57,55 | 57,67 | -0,16% | - |
| 12.01.2024 | 58,03 | 58,31 | 57,57 | 57,76 | -0,50% | - |
| 11.01.2024 | 57,97 | 58,15 | 57,53 | 58,05 | 0,21% | - |
| 10.01.2024 | 57,41 | 58,16 | 57,26 | 57,93 | 0,82% | - |