59,540€
-0,03%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 59,58 | 60,48 | 59,42 | 59,52 | -0,07% | - |
| 16.04.2024 | 60,97 | 61,33 | 59,48 | 59,56 | -2,28% | - |
| 15.04.2024 | 61,99 | 62,93 | 60,88 | 60,95 | -2,25% | - |
| 12.04.2024 | 62,95 | 63,75 | 62,21 | 62,35 | -1,44% | - |
| 11.04.2024 | 62,57 | 63,44 | 62,55 | 63,26 | 0,62% | - |
| 10.04.2024 | 62,03 | 63,12 | 61,61 | 62,87 | 1,35% | 40,00 |
| 09.04.2024 | 61,30 | 63,91 | 61,30 | 62,03 | 1,03% | 18,00 |
| 08.04.2024 | 62,17 | 62,30 | 61,34 | 61,40 | -1,27% | - |
| 05.04.2024 | 62,19 | 62,65 | 61,86 | 62,19 | -0,03% | - |
| 04.04.2024 | 62,77 | 62,97 | 61,79 | 62,21 | -1,24% | - |
| 03.04.2024 | 63,54 | 63,54 | 62,70 | 62,99 | -0,49% | - |
| 02.04.2024 | 62,35 | 63,39 | 62,21 | 63,30 | 1,52% | - |
| 28.03.2024 | 62,21 | 62,70 | 61,96 | 62,35 | 0,29% | - |
| 27.03.2024 | 61,96 | 62,60 | 61,46 | 62,17 | 0,47% | - |
| 26.03.2024 | 62,45 | 62,87 | 61,80 | 61,88 | -0,66% | - |
| 25.03.2024 | 62,21 | 62,55 | 61,91 | 62,29 | 0,10% | - |
| 22.03.2024 | 61,88 | 62,54 | 61,79 | 62,23 | 0,66% | - |
| 21.03.2024 | 61,22 | 62,10 | 60,75 | 61,82 | 1,01% | - |
| 20.03.2024 | 62,59 | 62,82 | 61,03 | 61,20 | -2,02% | - |
| 19.03.2024 | 62,33 | 62,60 | 61,81 | 62,46 | 0,74% | - |
| 18.03.2024 | 61,92 | 62,31 | 61,52 | 62,00 | 0,00% | - |
| 15.03.2024 | 60,57 | 62,05 | 60,23 | 62,00 | 2,33% | - |
| 14.03.2024 | 60,49 | 61,05 | 60,01 | 60,59 | 0,13% | - |
| 13.03.2024 | 60,03 | 60,77 | 59,59 | 60,51 | 0,73% | - |
| 12.03.2024 | 60,89 | 60,89 | 59,68 | 60,07 | -0,69% | - |
| 11.03.2024 | 59,01 | 60,97 | 58,75 | 60,49 | 2,39% | - |
| 08.03.2024 | 58,65 | 59,10 | 58,17 | 59,08 | 0,97% | - |
| 07.03.2024 | 57,60 | 58,56 | 57,39 | 58,51 | 1,51% | - |
| 06.03.2024 | 58,05 | 58,50 | 57,15 | 57,64 | -0,77% | - |
| 05.03.2024 | 57,44 | 58,65 | 57,23 | 58,09 | 1,20% | - |
| 04.03.2024 | 57,26 | 57,55 | 56,88 | 57,40 | -0,03% | - |
| 01.03.2024 | 57,74 | 57,85 | 56,95 | 57,42 | -0,62% | - |
| 29.02.2024 | 58,03 | 58,41 | 57,31 | 57,78 | -0,50% | - |
| 28.02.2024 | 57,88 | 58,15 | 57,67 | 58,07 | 0,43% | - |
| 27.02.2024 | 57,60 | 58,37 | 57,49 | 57,82 | 0,03% | - |
| 26.02.2024 | 57,92 | 58,26 | 57,43 | 57,80 | 0,14% | 20,00 |
| 23.02.2024 | 57,92 | 58,25 | 57,40 | 57,72 | -0,28% | - |
| 22.02.2024 | 57,74 | 58,11 | 57,02 | 57,88 | 0,21% | - |
| 21.02.2024 | 58,03 | 58,58 | 57,23 | 57,76 | -0,47% | - |
| 20.02.2024 | 57,66 | 58,57 | 57,19 | 58,03 | 0,64% | - |
| 19.02.2024 | 57,60 | 57,77 | 57,60 | 57,66 | -0,14% | - |
| 16.02.2024 | 57,62 | 57,95 | 57,06 | 57,74 | 0,35% | - |
| 15.02.2024 | 57,28 | 57,91 | 57,16 | 57,54 | 0,63% | - |
| 14.02.2024 | 57,24 | 57,91 | 56,62 | 57,18 | 0,07% | - |
| 13.02.2024 | 57,66 | 59,94 | 55,80 | 57,14 | -0,80% | - |
| 12.02.2024 | 56,00 | 57,69 | 55,66 | 57,60 | 3,11% | - |
| 09.02.2024 | 55,96 | 56,08 | 55,08 | 55,86 | -0,18% | - |
| 08.02.2024 | 55,44 | 55,96 | 54,96 | 55,96 | 1,36% | - |
| 07.02.2024 | 56,99 | 56,99 | 54,69 | 55,21 | -3,12% | - |
| 06.02.2024 | 57,16 | 57,69 | 56,87 | 56,99 | -0,07% | - |
| 05.02.2024 | 57,54 | 57,73 | 56,91 | 57,03 | -0,99% | - |
| 02.02.2024 | 58,05 | 58,47 | 57,29 | 57,60 | -0,71% | - |
| 01.02.2024 | 57,12 | 58,13 | 57,06 | 58,01 | 1,35% | - |
| 31.01.2024 | 57,90 | 58,25 | 56,90 | 57,24 | -1,24% | - |
| 30.01.2024 | 58,51 | 58,73 | 57,85 | 57,96 | -1,04% | - |
| 29.01.2024 | 57,42 | 58,60 | 57,42 | 58,57 | 1,33% | - |
| 26.01.2024 | 57,88 | 58,39 | 57,54 | 57,80 | -0,34% | - |
| 25.01.2024 | 56,15 | 58,02 | 55,88 | 58,00 | 3,29% | - |
| 24.01.2024 | 57,64 | 57,92 | 56,04 | 56,15 | -2,59% | - |
| 23.01.2024 | 57,30 | 57,89 | 57,30 | 57,64 | -0,03% | - |
| 22.01.2024 | 57,36 | 57,95 | 57,01 | 57,66 | 0,56% | - |
| 19.01.2024 | 57,46 | 57,97 | 57,07 | 57,34 | -0,80% | - |
| 18.01.2024 | 58,15 | 58,31 | 57,48 | 57,80 | -0,64% | - |
| 17.01.2024 | 57,52 | 58,42 | 57,52 | 58,17 | 0,24% | - |
| 16.01.2024 | 57,68 | 58,57 | 57,55 | 58,03 | 0,61% | - |
| 15.01.2024 | 57,72 | 57,75 | 57,58 | 57,68 | -0,14% | - |
| 12.01.2024 | 58,17 | 58,38 | 57,57 | 57,76 | -0,60% | - |
| 11.01.2024 | 57,94 | 58,21 | 57,53 | 58,11 | 0,33% | - |
| 10.01.2024 | 57,46 | 58,20 | 57,25 | 57,92 | 0,84% | - |
| 09.01.2024 | 56,61 | 57,48 | 56,51 | 57,44 | 1,07% | 20,00 |
| 08.01.2024 | 56,00 | 56,87 | 55,71 | 56,83 | 1,14% | - |
| 05.01.2024 | 56,29 | 56,57 | 55,76 | 56,19 | 0,34% | - |
| 04.01.2024 | 56,81 | 56,85 | 55,96 | 56,00 | -1,32% | - |
| 03.01.2024 | 56,57 | 57,19 | 56,47 | 56,75 | 0,04% | - |
| 02.01.2024 | 55,59 | 57,00 | 55,28 | 56,73 | 2,05% | - |
| 29.12.2023 | 55,37 | 55,59 | 55,26 | 55,59 | 0,49% | - |
| 28.12.2023 | 55,04 | 55,45 | 54,70 | 55,32 | 0,64% | - |
| 27.12.2023 | 55,72 | 55,72 | 54,89 | 54,97 | -1,24% | - |
| 22.12.2023 | 55,44 | 56,37 | 55,16 | 55,66 | 0,18% | - |
| 21.12.2023 | 55,70 | 56,29 | 55,22 | 55,56 | -0,80% | - |
| 20.12.2023 | 56,77 | 56,95 | 55,96 | 56,01 | -1,30% | - |
| 19.12.2023 | 56,69 | 57,04 | 56,47 | 56,75 | 0,11% | - |
| 18.12.2023 | 56,83 | 57,29 | 56,55 | 56,69 | -0,11% | - |
| 15.12.2023 | 57,38 | 58,09 | 56,26 | 56,75 | -0,99% | - |
| 14.12.2023 | 59,08 | 59,21 | 57,28 | 57,32 | -3,29% | - |
| 13.12.2023 | 58,79 | 59,29 | 58,38 | 59,27 | 0,95% | - |
| 12.12.2023 | 58,41 | 58,90 | 58,05 | 58,71 | 0,58% | - |
| 11.12.2023 | 57,84 | 58,45 | 57,65 | 58,37 | 0,95% | - |
| 08.12.2023 | 57,58 | 58,26 | 57,26 | 57,82 | 0,56% | - |
| 07.12.2023 | 57,52 | 57,56 | 57,08 | 57,50 | 0,07% | - |
| 06.12.2023 | 57,46 | 57,70 | 57,10 | 57,46 | 0,03% | - |
| 05.12.2023 | 57,48 | 57,76 | 57,09 | 57,44 | 0,00% | - |
| 04.12.2023 | 56,87 | 58,39 | 56,78 | 57,44 | 0,86% | - |
| 01.12.2023 | 56,43 | 57,21 | 56,43 | 56,95 | 0,64% | - |
| 30.11.2023 | 54,79 | 56,59 | 54,55 | 56,59 | 3,36% | - |
| 29.11.2023 | 54,59 | 55,35 | 54,52 | 54,75 | 0,22% | - |
| 28.11.2023 | 54,99 | 55,15 | 54,62 | 54,63 | -0,51% | - |
| 27.11.2023 | 54,79 | 55,14 | 54,59 | 54,91 | 0,22% | - |
| 24.11.2023 | 55,06 | 55,33 | 54,71 | 54,79 | -0,49% | - |
| 23.11.2023 | 55,10 | 55,29 | 54,93 | 55,06 | -0,11% | - |