59,310€
2,68%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 59,33 | 59,33 | 59,33 | 59,33 | 2,72% | - |
| 24.04.2024 | 57,76 | 57,76 | 57,76 | 57,76 | -3,02% | 50,00 |
| 23.04.2024 | 60,78 | 60,78 | 59,56 | 59,56 | -1,91% | 61,00 |
| 22.04.2024 | 60,72 | 60,72 | 60,72 | 60,72 | 0,30% | 1,00 |
| 19.04.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 0,83% | 1,00 |
| 18.04.2024 | 59,94 | 60,04 | 59,94 | 60,04 | -0,08% | 70,00 |
| 17.04.2024 | 59,51 | 60,43 | 59,49 | 60,09 | -0,18% | - |
| 16.04.2024 | 60,50 | 60,50 | 60,00 | 60,20 | -3,03% | 296,00 |
| 15.04.2024 | 62,08 | 62,08 | 62,08 | 62,08 | -2,97% | 10,00 |
| 12.04.2024 | 63,98 | 63,98 | 63,98 | 63,98 | 1,49% | 40,00 |
| 11.04.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -0,16% | 22,00 |
| 10.04.2024 | 62,40 | 63,14 | 61,42 | 63,14 | 0,19% | 323,00 |
| 09.04.2024 | 62,94 | 63,38 | 62,94 | 63,02 | 1,78% | 198,00 |
| 08.04.2024 | 62,52 | 62,52 | 61,92 | 61,92 | -0,51% | 52,00 |
| 05.04.2024 | 62,33 | 62,52 | 62,18 | 62,24 | -0,58% | - |
| 04.04.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,67% | 1,00 |
| 03.04.2024 | 63,02 | 63,02 | 63,02 | 63,02 | 0,10% | 100,00 |
| 02.04.2024 | 63,06 | 63,06 | 62,36 | 62,96 | 1,45% | 77,00 |
| 28.03.2024 | 62,04 | 62,52 | 62,04 | 62,06 | -0,06% | 193,00 |
| 27.03.2024 | 62,24 | 62,24 | 62,10 | 62,10 | -0,48% | 18,00 |
| 26.03.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 1,07% | 300,00 |
| 25.03.2024 | 62,44 | 62,44 | 61,74 | 61,74 | 0,03% | 2,00 |
| 22.03.2024 | 61,72 | 61,72 | 61,72 | 61,72 | 0,26% | 100,00 |
| 19.03.2024 | 62,42 | 62,42 | 61,56 | 61,56 | 0,42% | 45,00 |
| 15.03.2024 | 60,92 | 61,30 | 60,92 | 61,30 | 0,79% | 10,00 |
| 14.03.2024 | 60,82 | 60,82 | 60,82 | 60,82 | 4,79% | 24,00 |
| 07.03.2024 | 57,84 | 58,04 | 57,84 | 58,04 | -0,03% | 295,00 |
| 05.03.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 1,36% | 68,00 |
| 04.03.2024 | 57,28 | 57,28 | 57,28 | 57,28 | 0,63% | 30,00 |
| 01.03.2024 | 58,12 | 58,12 | 56,92 | 56,92 | -1,59% | 11,00 |
| 29.02.2024 | 58,06 | 58,06 | 57,84 | 57,84 | 0,66% | 20,00 |
| 27.02.2024 | 57,46 | 57,46 | 57,46 | 57,46 | -0,66% | 2,00 |
| 26.02.2024 | 57,96 | 57,96 | 57,84 | 57,84 | -0,10% | 59,00 |
| 23.02.2024 | 58,20 | 58,20 | 57,90 | 57,90 | -0,75% | 216,00 |
| 20.02.2024 | 58,34 | 58,34 | 58,34 | 58,34 | 1,67% | 135,00 |
| 16.02.2024 | 57,24 | 57,38 | 57,24 | 57,38 | 0,03% | 173,00 |
| 15.02.2024 | 57,72 | 57,72 | 57,36 | 57,36 | 0,56% | 2,00 |
| 14.02.2024 | 57,04 | 57,04 | 57,04 | 57,04 | -0,28% | 24,00 |
| 13.02.2024 | 59,38 | 59,40 | 56,02 | 57,20 | -0,35% | 486,00 |
| 12.02.2024 | 56,22 | 57,40 | 56,22 | 57,40 | 3,24% | 116,00 |
| 09.02.2024 | 56,34 | 56,34 | 55,60 | 55,60 | 0,69% | 63,00 |
| 08.02.2024 | 55,08 | 55,22 | 55,08 | 55,22 | 0,99% | 114,00 |
| 07.02.2024 | 57,28 | 57,28 | 54,68 | 54,68 | -3,53% | 426,00 |
| 06.02.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -0,91% | 5,00 |
| 05.02.2024 | 57,22 | 57,22 | 57,20 | 57,20 | -2,05% | 748,00 |
| 02.02.2024 | 57,56 | 58,40 | 57,56 | 58,40 | 1,21% | 22,00 |
| 01.02.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -1,13% | 2,00 |
| 29.01.2024 | 58,36 | 58,36 | 58,36 | 58,36 | 3,55% | 85,00 |
| 25.01.2024 | 55,88 | 56,36 | 55,88 | 56,36 | -2,56% | 30,00 |
| 23.01.2024 | 57,84 | 57,84 | 57,84 | 57,84 | 1,19% | 1,00 |
| 22.01.2024 | 57,16 | 57,16 | 57,16 | 57,16 | 0,42% | 50,00 |
| 19.01.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -1,49% | 1,00 |
| 18.01.2024 | 57,78 | 57,78 | 57,78 | 57,78 | 0,21% | 10,00 |
| 16.01.2024 | 57,94 | 57,94 | 57,66 | 57,66 | -0,55% | 28,00 |
| 15.01.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 0,28% | 1,00 |
| 12.01.2024 | 57,82 | 57,82 | 57,82 | 57,82 | 0,42% | 13,00 |
| 11.01.2024 | 57,68 | 57,70 | 57,58 | 57,58 | 2,02% | 187,00 |
| 08.01.2024 | 55,66 | 56,44 | 55,66 | 56,44 | 1,26% | 68,00 |
| 05.01.2024 | 55,74 | 55,74 | 55,74 | 55,74 | -2,18% | 2,00 |
| 03.01.2024 | 56,28 | 56,98 | 56,28 | 56,98 | 3,19% | 14,00 |
| 02.01.2024 | 55,94 | 55,96 | 55,22 | 55,22 | -1,00% | 44,00 |
| 29.12.2023 | 55,78 | 55,78 | 55,78 | 55,78 | 1,16% | 19,00 |
| 28.12.2023 | 54,64 | 55,34 | 54,52 | 55,14 | 0,18% | 164,00 |
| 27.12.2023 | 55,68 | 55,68 | 55,04 | 55,04 | -1,57% | 11,00 |
| 22.12.2023 | 55,92 | 55,92 | 55,92 | 55,92 | 0,25% | 20,00 |
| 21.12.2023 | 55,78 | 55,78 | 55,78 | 55,78 | -2,48% | 1,00 |
| 20.12.2023 | 57,20 | 57,20 | 57,20 | 57,20 | 0,35% | 10,00 |
| 18.12.2023 | 57,00 | 57,00 | 57,00 | 57,00 | -1,83% | 40,00 |
| 15.12.2023 | 58,06 | 58,06 | 58,06 | 58,06 | -2,02% | 1,00 |
| 14.12.2023 | 58,64 | 59,26 | 58,64 | 59,26 | 0,95% | 90,00 |
| 13.12.2023 | 58,70 | 58,70 | 58,70 | 58,70 | 0,96% | 500,00 |
| 11.12.2023 | 58,32 | 58,32 | 58,14 | 58,14 | 0,62% | 177,00 |
| 08.12.2023 | 57,78 | 57,78 | 57,78 | 57,78 | 0,07% | 120,00 |
| 07.12.2023 | 57,74 | 57,74 | 57,74 | 57,74 | -0,45% | 3,00 |
| 04.12.2023 | 58,00 | 58,00 | 58,00 | 58,00 | 3,35% | 300,00 |
| 01.12.2023 | 56,14 | 56,94 | 56,12 | 56,12 | 1,93% | 22,00 |
| 28.11.2023 | 55,06 | 55,06 | 55,06 | 55,06 | 0,18% | 1,00 |
| 24.11.2023 | 55,16 | 55,16 | 54,96 | 54,96 | -0,58% | 337,00 |
| 23.11.2023 | 55,28 | 55,28 | 55,28 | 55,28 | 1,92% | 1,00 |
| 21.11.2023 | 54,24 | 54,24 | 54,24 | 54,24 | -1,09% | 125,00 |
| 17.11.2023 | 54,12 | 54,84 | 54,12 | 54,84 | 0,22% | 105,00 |
| 16.11.2023 | 54,72 | 54,72 | 54,72 | 54,72 | -0,83% | 1,00 |
| 15.11.2023 | 55,44 | 55,44 | 55,18 | 55,18 | 2,45% | 42,00 |
| 10.11.2023 | 54,32 | 54,32 | 53,86 | 53,86 | -1,61% | 190,00 |
| 09.11.2023 | 54,74 | 54,74 | 54,74 | 54,74 | -1,93% | 1,00 |
| 07.11.2023 | 55,82 | 55,82 | 55,82 | 55,82 | 0,90% | 9,00 |
| 03.11.2023 | 55,32 | 55,32 | 55,32 | 55,32 | 0,99% | 25,00 |
| 02.11.2023 | 54,78 | 54,78 | 54,78 | 54,78 | -0,58% | 1,00 |
| 01.11.2023 | 54,94 | 55,24 | 54,94 | 55,10 | 2,65% | 58,00 |
| 30.10.2023 | 53,68 | 53,68 | 53,68 | 53,68 | 0,26% | 40,00 |
| 27.10.2023 | 54,72 | 54,72 | 53,54 | 53,54 | -1,14% | 133,00 |
| 26.10.2023 | 54,16 | 54,16 | 54,16 | 54,16 | -1,74% | 1,00 |
| 24.10.2023 | 55,14 | 55,14 | 55,12 | 55,12 | -0,54% | 800,00 |
| 23.10.2023 | 55,18 | 55,42 | 54,88 | 55,42 | -1,14% | 276,00 |
| 19.10.2023 | 56,44 | 56,44 | 56,06 | 56,06 | -0,64% | 111,00 |
| 18.10.2023 | 56,42 | 56,42 | 56,42 | 56,42 | -0,18% | 18,00 |
| 17.10.2023 | 56,52 | 56,52 | 56,52 | 56,52 | 0,57% | 20,00 |
| 16.10.2023 | 56,20 | 56,20 | 56,20 | 56,20 | 3,01% | 1,00 |
| 12.10.2023 | 55,22 | 55,22 | 54,56 | 54,56 | -2,33% | 45,00 |
| 09.10.2023 | 56,10 | 56,28 | 55,86 | 55,86 | 1,53% | 254,00 |