62,130€
-0,08%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 62,17 | 62,70 | 61,96 | 62,10 | -0,13% | 193,00 |
27.03.2024 | 61,95 | 62,60 | 61,89 | 62,18 | 0,50% | 18,00 |
26.03.2024 | 62,37 | 62,87 | 61,83 | 61,87 | -0,88% | 300,00 |
25.03.2024 | 62,03 | 62,55 | 61,74 | 62,42 | 0,45% | 2,00 |
22.03.2024 | 61,85 | 62,55 | 61,72 | 62,14 | 0,50% | 100,00 |
21.03.2024 | 61,25 | 62,10 | 60,87 | 61,83 | 1,08% | - |
20.03.2024 | 62,57 | 62,85 | 61,01 | 61,17 | -2,21% | - |
19.03.2024 | 61,93 | 62,59 | 61,56 | 62,55 | 0,89% | 45,00 |
18.03.2024 | 61,95 | 62,31 | 61,52 | 62,00 | 0,00% | - |
15.03.2024 | 60,53 | 62,05 | 60,27 | 62,00 | 2,34% | 10,00 |
14.03.2024 | 60,59 | 61,05 | 60,01 | 60,58 | 0,15% | 24,00 |
13.03.2024 | 59,99 | 60,77 | 59,93 | 60,49 | 0,80% | - |
12.03.2024 | 60,35 | 60,81 | 59,68 | 60,01 | -0,58% | - |
11.03.2024 | 58,95 | 60,97 | 58,75 | 60,36 | 2,17% | - |
08.03.2024 | 58,47 | 59,10 | 58,17 | 59,08 | 0,99% | - |
07.03.2024 | 57,49 | 58,56 | 57,39 | 58,50 | 1,53% | 295,00 |
06.03.2024 | 58,03 | 58,50 | 57,15 | 57,62 | -0,76% | - |
05.03.2024 | 57,31 | 58,65 | 57,23 | 58,06 | 1,08% | 68,00 |
04.03.2024 | 57,21 | 57,55 | 56,88 | 57,44 | 0,10% | 30,00 |
01.03.2024 | 57,83 | 58,12 | 56,92 | 57,38 | -0,66% | 11,00 |
29.02.2024 | 57,59 | 58,22 | 57,31 | 57,76 | -0,55% | 20,00 |
28.02.2024 | 57,91 | 58,15 | 57,67 | 58,08 | 0,43% | - |
27.02.2024 | 57,77 | 58,38 | 57,46 | 57,83 | 0,09% | 2,00 |
26.02.2024 | 57,67 | 58,26 | 57,43 | 57,78 | 0,10% | 59,00 |
23.02.2024 | 57,95 | 58,26 | 57,40 | 57,72 | -0,28% | 216,00 |
22.02.2024 | 57,79 | 58,11 | 57,02 | 57,88 | 0,17% | - |
21.02.2024 | 57,99 | 58,58 | 57,47 | 57,78 | -0,48% | - |
20.02.2024 | 57,55 | 58,57 | 57,17 | 58,06 | 0,71% | 135,00 |
19.02.2024 | 57,69 | 57,77 | 57,63 | 57,65 | -0,12% | - |
16.02.2024 | 57,60 | 57,79 | 57,06 | 57,72 | 0,24% | 173,00 |
15.02.2024 | 57,35 | 57,91 | 57,13 | 57,58 | 0,70% | 2,00 |
14.02.2024 | 57,17 | 57,92 | 56,62 | 57,18 | 0,00% | 24,00 |
13.02.2024 | 57,65 | 59,94 | 55,80 | 57,18 | -0,73% | 486,00 |
12.02.2024 | 55,79 | 57,66 | 55,66 | 57,60 | 3,19% | 116,00 |
09.02.2024 | 55,89 | 56,34 | 55,08 | 55,82 | -0,18% | 63,00 |
08.02.2024 | 55,41 | 55,94 | 54,96 | 55,92 | 1,01% | 114,00 |
07.02.2024 | 56,99 | 57,28 | 54,68 | 55,36 | -2,84% | 426,00 |
06.02.2024 | 56,97 | 57,69 | 56,68 | 56,98 | 0,04% | 5,00 |
05.02.2024 | 57,45 | 57,74 | 56,91 | 56,96 | -1,04% | 748,00 |
02.02.2024 | 58,05 | 58,48 | 57,29 | 57,56 | -0,76% | 22,00 |
01.02.2024 | 57,25 | 58,13 | 56,99 | 58,00 | 1,40% | 2,00 |
31.01.2024 | 58,11 | 58,25 | 56,89 | 57,20 | -1,29% | - |
30.01.2024 | 58,53 | 58,56 | 57,85 | 57,95 | -1,04% | - |
29.01.2024 | 57,79 | 58,60 | 57,67 | 58,56 | 1,39% | 85,00 |
26.01.2024 | 57,85 | 58,39 | 57,54 | 57,76 | -0,45% | - |
25.01.2024 | 56,29 | 58,02 | 55,88 | 58,02 | 3,35% | 30,00 |
24.01.2024 | 57,63 | 57,65 | 56,04 | 56,14 | -2,60% | - |
23.01.2024 | 57,47 | 57,89 | 57,45 | 57,64 | 0,00% | 1,00 |
22.01.2024 | 57,37 | 57,95 | 57,01 | 57,64 | 0,52% | 50,00 |
19.01.2024 | 57,17 | 58,00 | 56,92 | 57,34 | -0,80% | 1,00 |
18.01.2024 | 58,01 | 58,29 | 57,48 | 57,80 | -0,65% | 10,00 |
17.01.2024 | 57,99 | 58,43 | 57,81 | 58,18 | 0,21% | - |
16.01.2024 | 57,67 | 58,57 | 57,55 | 58,06 | 0,64% | 28,00 |
15.01.2024 | 57,67 | 57,98 | 57,55 | 57,69 | -0,12% | 1,00 |
12.01.2024 | 58,03 | 58,39 | 57,57 | 57,76 | -0,62% | 13,00 |
11.01.2024 | 57,97 | 58,22 | 57,53 | 58,12 | 0,35% | 187,00 |
10.01.2024 | 57,40 | 58,20 | 57,25 | 57,92 | 0,84% | - |
09.01.2024 | 56,79 | 57,48 | 56,51 | 57,44 | 1,09% | - |
08.01.2024 | 55,97 | 56,82 | 55,66 | 56,82 | 1,09% | 68,00 |
05.01.2024 | 56,07 | 56,49 | 55,74 | 56,21 | 0,45% | 2,00 |
04.01.2024 | 56,83 | 56,85 | 55,96 | 55,96 | -1,44% | - |
03.01.2024 | 56,59 | 57,20 | 56,28 | 56,78 | 0,07% | 14,00 |
02.01.2024 | 55,51 | 57,00 | 55,22 | 56,74 | 2,44% | 44,00 |
29.12.2023 | 55,35 | 55,78 | 55,25 | 55,39 | 0,09% | 19,00 |
28.12.2023 | 55,03 | 55,45 | 54,52 | 55,34 | 0,69% | 164,00 |
27.12.2023 | 55,43 | 55,68 | 54,89 | 54,96 | -1,29% | 11,00 |
22.12.2023 | 55,33 | 56,37 | 55,15 | 55,68 | 0,25% | 20,00 |
21.12.2023 | 56,11 | 56,30 | 55,22 | 55,54 | -0,86% | 1,00 |
20.12.2023 | 56,85 | 57,20 | 55,95 | 56,02 | -1,30% | 10,00 |
19.12.2023 | 56,67 | 57,04 | 56,47 | 56,76 | 0,11% | - |
18.12.2023 | 56,73 | 57,29 | 56,55 | 56,70 | -0,04% | 40,00 |
15.12.2023 | 57,43 | 58,09 | 56,26 | 56,72 | -1,08% | 1,00 |
14.12.2023 | 59,09 | 59,26 | 57,23 | 57,34 | -2,81% | 90,00 |
13.12.2023 | 58,87 | 59,09 | 58,38 | 59,00 | 0,37% | 500,00 |
12.12.2023 | 58,35 | 58,90 | 58,03 | 58,78 | 0,69% | - |
11.12.2023 | 57,88 | 58,45 | 57,65 | 58,38 | 0,97% | 177,00 |
08.12.2023 | 57,63 | 58,26 | 57,53 | 57,82 | 0,52% | 120,00 |
07.12.2023 | 57,47 | 57,74 | 57,03 | 57,52 | 0,10% | 3,00 |
06.12.2023 | 57,53 | 57,69 | 57,10 | 57,46 | 0,00% | - |
05.12.2023 | 57,35 | 57,76 | 57,09 | 57,46 | -0,10% | - |
04.12.2023 | 56,91 | 58,39 | 56,76 | 57,52 | 1,05% | 300,00 |
01.12.2023 | 56,47 | 57,17 | 56,12 | 56,92 | 0,64% | 22,00 |
30.11.2023 | 54,59 | 56,58 | 54,57 | 56,56 | 3,27% | - |
29.11.2023 | 54,89 | 55,35 | 54,52 | 54,77 | -0,13% | - |
28.11.2023 | 55,07 | 55,15 | 54,73 | 54,84 | -0,15% | 1,00 |
27.11.2023 | 54,63 | 55,15 | 54,59 | 54,92 | 0,15% | - |
24.11.2023 | 55,03 | 55,29 | 54,71 | 54,84 | -0,80% | 337,00 |
23.11.2023 | 54,99 | 55,29 | 54,93 | 55,28 | 0,27% | 1,00 |
22.11.2023 | 54,71 | 55,20 | 54,65 | 55,13 | 0,93% | - |
21.11.2023 | 53,87 | 54,75 | 53,58 | 54,62 | 1,34% | 125,00 |
20.11.2023 | 54,33 | 54,49 | 53,83 | 53,90 | -0,83% | - |
17.11.2023 | 54,39 | 54,84 | 54,03 | 54,35 | -0,04% | 105,00 |
16.11.2023 | 55,13 | 55,13 | 54,20 | 54,37 | -1,29% | 1,00 |
15.11.2023 | 55,09 | 55,44 | 54,62 | 55,08 | 0,46% | 42,00 |
14.11.2023 | 54,67 | 55,03 | 54,47 | 54,83 | 0,31% | - |
13.11.2023 | 55,01 | 55,23 | 54,40 | 54,66 | -0,87% | - |
10.11.2023 | 54,65 | 55,26 | 53,19 | 55,14 | 1,03% | 190,00 |
09.11.2023 | 55,11 | 55,38 | 54,51 | 54,58 | -0,91% | 1,00 |
08.11.2023 | 55,25 | 55,80 | 54,90 | 55,08 | -0,40% | - |
07.11.2023 | 55,39 | 55,82 | 55,11 | 55,30 | -0,14% | 9,00 |