53,810€
1,76%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 54,18 | 54,48 | 53,77 | 54,07 | 2,25% | - |
| 02.05.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -10,40% | - |
| 30.04.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 1,58% | - |
| 29.04.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -0,38% | - |
| 26.04.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -1,15% | - |
| 25.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,92% | - |
| 24.04.2024 | 59,70 | 59,70 | 58,46 | 58,46 | -2,95% | 100,00 |
| 23.04.2024 | 60,24 | 60,24 | 60,24 | 60,24 | 0,27% | - |
| 22.04.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 0,60% | - |
| 19.04.2024 | 59,36 | 59,72 | 59,36 | 59,72 | 0,71% | - |
| 18.04.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 0,17% | - |
| 17.04.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -2,28% | - |
| 16.04.2024 | 60,58 | 60,58 | 60,58 | 60,58 | -2,45% | - |
| 15.04.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -1,77% | - |
| 12.04.2024 | 63,24 | 63,24 | 63,22 | 63,22 | 1,25% | - |
| 11.04.2024 | 62,44 | 62,44 | 62,44 | 62,44 | 1,20% | - |
| 10.04.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -0,58% | - |
| 09.04.2024 | 62,88 | 62,88 | 62,06 | 62,06 | 0,49% | 60,00 |
| 08.04.2024 | 61,76 | 61,76 | 61,76 | 61,76 | -0,23% | - |
| 05.04.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -1,09% | - |
| 04.04.2024 | 62,56 | 62,58 | 62,56 | 62,58 | -0,38% | - |
| 03.04.2024 | 62,66 | 62,82 | 62,66 | 62,82 | -0,29% | - |
| 02.04.2024 | 62,36 | 63,00 | 62,36 | 63,00 | 1,88% | - |
| 28.03.2024 | 61,86 | 61,86 | 61,84 | 61,84 | 0,45% | - |
| 27.03.2024 | 61,58 | 61,58 | 61,56 | 61,56 | -0,77% | - |
| 26.03.2024 | 62,04 | 62,04 | 62,04 | 62,04 | 0,62% | - |
| 25.03.2024 | 61,66 | 61,66 | 61,66 | 61,66 | 0,13% | - |
| 22.03.2024 | 61,48 | 61,58 | 61,48 | 61,58 | 1,12% | 100,00 |
| 21.03.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -2,18% | - |
| 20.03.2024 | 62,26 | 62,26 | 62,26 | 62,26 | 0,94% | - |
| 19.03.2024 | 61,60 | 61,68 | 61,60 | 61,68 | 0,10% | - |
| 18.03.2024 | 61,62 | 61,62 | 61,62 | 61,62 | 2,36% | - |
| 15.03.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,13% | - |
| 14.03.2024 | 60,28 | 60,28 | 60,28 | 60,28 | 1,04% | - |
| 13.03.2024 | 59,66 | 59,66 | 59,66 | 59,66 | -0,57% | - |
| 12.03.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 2,53% | - |
| 11.03.2024 | 58,56 | 58,56 | 58,52 | 58,52 | 0,69% | - |
| 08.03.2024 | 58,12 | 58,12 | 58,12 | 58,12 | 1,72% | - |
| 07.03.2024 | 57,14 | 57,14 | 57,14 | 57,14 | -0,97% | - |
| 06.03.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -1,30% | - |
| 05.03.2024 | 56,96 | 58,46 | 56,96 | 58,46 | 2,56% | 68,00 |
| 04.03.2024 | 56,82 | 57,00 | 56,82 | 57,00 | -1,38% | - |
| 01.03.2024 | 57,50 | 57,80 | 57,50 | 57,80 | 0,94% | 30,00 |
| 29.02.2024 | 57,26 | 57,26 | 57,26 | 57,26 | -0,52% | - |
| 28.02.2024 | 57,56 | 57,56 | 57,56 | 57,56 | 0,21% | - |
| 27.02.2024 | 57,44 | 57,44 | 57,44 | 57,44 | -0,90% | - |
| 26.02.2024 | 57,28 | 57,96 | 57,26 | 57,96 | 0,66% | 33,00 |
| 23.02.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 0,31% | - |
| 22.02.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,38% | - |
| 21.02.2024 | 57,62 | 57,62 | 57,62 | 57,62 | 0,77% | - |
| 20.02.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -0,21% | - |
| 19.02.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,88% | - |
| 16.02.2024 | 57,24 | 57,24 | 56,80 | 56,80 | -1,05% | 33,00 |
| 15.02.2024 | 56,98 | 57,40 | 56,98 | 57,40 | 0,74% | - |
| 14.02.2024 | 56,88 | 56,98 | 56,88 | 56,98 | -0,49% | - |
| 13.02.2024 | 57,26 | 57,26 | 57,26 | 57,26 | 3,28% | - |
| 12.02.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -0,18% | - |
| 09.02.2024 | 55,54 | 55,54 | 55,54 | 55,54 | 0,87% | - |
| 08.02.2024 | 55,06 | 55,06 | 55,06 | 55,06 | -2,38% | - |
| 07.02.2024 | 56,60 | 56,60 | 56,40 | 56,40 | -0,42% | 467,00 |
| 06.02.2024 | 56,64 | 56,64 | 56,64 | 56,64 | -0,88% | - |
| 05.02.2024 | 57,14 | 57,14 | 57,14 | 57,14 | -0,87% | - |
| 02.02.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 1,23% | - |
| 01.02.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,42% | - |
| 31.01.2024 | 57,76 | 57,76 | 57,76 | 57,76 | -0,65% | - |
| 30.01.2024 | 58,14 | 58,14 | 58,14 | 58,14 | 1,18% | - |
| 29.01.2024 | 57,46 | 57,46 | 57,46 | 57,46 | -0,93% | - |
| 26.01.2024 | 57,28 | 58,00 | 57,28 | 58,00 | 3,72% | 60,00 |
| 25.01.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -2,31% | - |
| 24.01.2024 | 57,28 | 57,28 | 57,24 | 57,24 | 0,21% | - |
| 23.01.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 0,11% | - |
| 22.01.2024 | 57,06 | 57,06 | 57,06 | 57,06 | 0,25% | - |
| 19.01.2024 | 56,82 | 56,92 | 56,82 | 56,92 | -1,28% | - |
| 18.01.2024 | 57,66 | 57,66 | 57,66 | 57,66 | 0,10% | - |
| 17.01.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,52% | - |
| 16.01.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,00% | - |
| 15.01.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,59% | - |
| 12.01.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -0,03% | - |
| 11.01.2024 | 57,62 | 57,66 | 57,62 | 57,66 | 0,00% | - |
| 10.01.2024 | 57,06 | 57,66 | 57,06 | 57,66 | 2,09% | - |
| 09.01.2024 | 56,48 | 56,48 | 56,48 | 56,48 | 1,51% | - |
| 08.01.2024 | 55,64 | 55,64 | 55,64 | 55,64 | -0,18% | - |
| 05.01.2024 | 55,74 | 55,74 | 55,74 | 55,74 | -0,99% | - |
| 04.01.2024 | 56,48 | 56,48 | 56,30 | 56,30 | 0,11% | - |
| 03.01.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 1,92% | - |
| 02.01.2024 | 55,18 | 55,18 | 55,18 | 55,18 | 0,29% | - |
| 29.12.2023 | 55,02 | 55,02 | 55,02 | 55,02 | -0,58% | - |
| 28.12.2023 | 54,64 | 55,34 | 54,64 | 55,34 | 0,55% | 1,00 |
| 27.12.2023 | 55,04 | 55,04 | 55,04 | 55,04 | 0,11% | - |
| 22.12.2023 | 54,98 | 54,98 | 54,98 | 54,98 | -1,40% | - |
| 21.12.2023 | 55,76 | 55,76 | 55,76 | 55,76 | -1,38% | - |
| 20.12.2023 | 56,54 | 56,54 | 56,54 | 56,54 | 0,39% | - |
| 19.12.2023 | 56,32 | 56,32 | 56,32 | 56,32 | -0,07% | - |
| 18.12.2023 | 56,36 | 56,36 | 56,36 | 56,36 | -1,26% | - |
| 15.12.2023 | 57,08 | 57,08 | 57,08 | 57,08 | -0,83% | - |
| 14.12.2023 | 58,72 | 58,72 | 57,56 | 57,56 | -1,67% | - |
| 13.12.2023 | 58,54 | 58,54 | 58,54 | 58,54 | 0,97% | - |
| 12.12.2023 | 57,98 | 57,98 | 57,98 | 57,98 | 0,76% | - |
| 11.12.2023 | 57,54 | 57,54 | 57,54 | 57,54 | -0,17% | - |
| 08.12.2023 | 57,26 | 57,64 | 57,26 | 57,64 | 0,66% | 120,00 |