61,820€
0,39%
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 | 62,62 | 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% | - |
09.01.2024 | 56,79 | 57,47 | 56,50 | 57,46 | 1,11% | - |
08.01.2024 | 55,97 | 56,83 | 55,71 | 56,83 | 1,09% | - |
05.01.2024 | 56,07 | 56,49 | 55,76 | 56,22 | 0,37% | - |
04.01.2024 | 56,83 | 56,85 | 55,99 | 56,01 | -1,41% | - |
03.01.2024 | 56,59 | 57,17 | 56,50 | 56,81 | 0,18% | - |
02.01.2024 | 55,51 | 56,97 | 55,46 | 56,71 | 2,38% | - |
29.12.2023 | 55,35 | 55,47 | 55,25 | 55,39 | 0,13% | - |
28.12.2023 | 55,03 | 55,45 | 54,81 | 55,32 | 0,55% | - |
27.12.2023 | 55,43 | 55,45 | 54,89 | 55,02 | -1,20% | - |
22.12.2023 | 55,33 | 56,33 | 55,19 | 55,69 | 0,40% | - |
21.12.2023 | 56,11 | 56,29 | 55,24 | 55,47 | -0,95% | - |
20.12.2023 | 56,85 | 56,93 | 55,95 | 56,00 | -1,32% | - |
19.12.2023 | 56,67 | 57,03 | 56,49 | 56,75 | 0,44% | - |
18.12.2023 | 56,73 | 57,25 | 56,50 | 56,50 | -0,42% | 54,00 |
15.12.2023 | 57,43 | 58,09 | 56,29 | 56,74 | -0,99% | - |
14.12.2023 | 59,09 | 59,21 | 57,23 | 57,31 | -2,85% | - |
13.12.2023 | 58,87 | 59,07 | 58,38 | 58,99 | 0,37% | - |
12.12.2023 | 58,35 | 58,88 | 58,05 | 58,77 | 0,65% | 60,00 |
11.12.2023 | 57,88 | 58,44 | 57,65 | 58,39 | 0,95% | - |
08.12.2023 | 57,63 | 58,25 | 57,53 | 57,84 | 0,52% | - |
07.12.2023 | 57,49 | 57,55 | 57,07 | 57,54 | 0,07% | - |
06.12.2023 | 57,53 | 57,68 | 57,13 | 57,50 | 0,84% | - |
05.12.2023 | 57,35 | 57,78 | 57,02 | 57,02 | -0,85% | - |
04.12.2023 | 56,91 | 58,39 | 56,76 | 57,51 | 2,44% | - |
01.12.2023 | 56,47 | 57,17 | 56,14 | 56,14 | -0,71% | - |
30.11.2023 | 54,59 | 56,55 | 54,57 | 56,54 | 3,27% | 27,00 |
29.11.2023 | 54,89 | 55,35 | 54,54 | 54,75 | -0,15% | - |
28.11.2023 | 55,05 | 55,15 | 54,74 | 54,83 | -0,25% | - |
27.11.2023 | 54,63 | 55,14 | 54,60 | 54,97 | 0,57% | - |
24.11.2023 | 55,03 | 55,29 | 54,29 | 54,66 | -0,71% | - |
23.11.2023 | 54,99 | 55,29 | 54,93 | 55,05 | -0,11% | - |
22.11.2023 | 54,71 | 55,19 | 54,67 | 55,11 | 0,88% | - |
21.11.2023 | 53,88 | 54,75 | 53,57 | 54,63 | 1,49% | - |
20.11.2023 | 54,32 | 54,49 | 53,80 | 53,83 | -0,35% | - |
17.11.2023 | 54,44 | 54,60 | 53,99 | 54,02 | -0,59% | - |
16.11.2023 | 55,12 | 55,14 | 54,16 | 54,34 | -1,29% | - |
15.11.2023 | 55,08 | 55,20 | 54,59 | 55,05 | 0,36% | - |
14.11.2023 | 54,68 | 54,97 | 54,51 | 54,85 | 0,46% | - |
13.11.2023 | 55,00 | 55,20 | 54,36 | 54,60 | -0,94% | - |
10.11.2023 | 54,64 | 55,18 | 53,19 | 55,12 | 1,08% | - |
09.11.2023 | 55,10 | 55,35 | 54,49 | 54,53 | -0,89% | - |
08.11.2023 | 55,24 | 55,73 | 54,86 | 55,02 | -0,40% | - |
07.11.2023 | 55,38 | 55,76 | 55,11 | 55,24 | -0,18% | - |