42,940€
-0,61%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 43,06 | 43,36 | 42,61 | 42,75 | -1,05% | - |
| 02.09.2025 | 43,47 | 43,47 | 41,93 | 43,21 | -0,62% | - |
| 01.09.2025 | 43,08 | 43,50 | 42,98 | 43,48 | 0,79% | - |
| 29.08.2025 | 42,88 | 43,60 | 42,83 | 43,14 | 0,40% | 2,00 |
| 28.08.2025 | 43,87 | 44,08 | 42,59 | 42,97 | -2,37% | - |
| 27.08.2025 | 43,23 | 44,09 | 43,01 | 44,01 | 1,70% | - |
| 26.08.2025 | 44,31 | 44,62 | 43,17 | 43,28 | -2,60% | - |
| 25.08.2025 | 45,14 | 45,44 | 44,03 | 44,43 | -1,33% | 275,00 |
| 22.08.2025 | 44,58 | 45,17 | 44,50 | 45,03 | 1,03% | - |
| 21.08.2025 | 44,07 | 44,65 | 43,51 | 44,57 | 1,27% | 5,00 |
| 20.08.2025 | 44,26 | 44,69 | 43,95 | 44,01 | -0,46% | 1,00 |
| 19.08.2025 | 43,76 | 44,69 | 43,62 | 44,22 | 0,84% | - |
| 18.08.2025 | 43,81 | 44,22 | 43,69 | 43,85 | -0,23% | - |
| 15.08.2025 | 43,98 | 44,17 | 43,70 | 43,95 | -0,17% | 35,00 |
| 14.08.2025 | 44,16 | 44,39 | 43,40 | 44,02 | -0,40% | - |
| 13.08.2025 | 43,70 | 44,36 | 43,37 | 44,20 | 1,10% | - |
| 12.08.2025 | 43,31 | 44,25 | 43,24 | 43,72 | 0,85% | 1,00 |
| 11.08.2025 | 43,47 | 43,98 | 42,87 | 43,35 | -0,45% | - |
| 08.08.2025 | 42,70 | 43,76 | 42,52 | 43,54 | 2,77% | 2,00 |
| 07.08.2025 | 43,06 | 43,40 | 42,34 | 42,37 | -1,60% | - |
| 06.08.2025 | 42,52 | 43,23 | 41,92 | 43,06 | 1,20% | - |
| 05.08.2025 | 41,87 | 44,18 | 40,82 | 42,55 | 1,05% | - |
| 04.08.2025 | 41,79 | 42,44 | 41,36 | 42,11 | 0,06% | - |
| 01.08.2025 | 42,67 | 42,82 | 42,01 | 42,08 | -1,37% | - |
| 31.07.2025 | 43,13 | 43,53 | 42,20 | 42,67 | -1,18% | 4,00 |
| 30.07.2025 | 43,63 | 44,19 | 43,01 | 43,18 | -1,51% | - |
| 29.07.2025 | 43,18 | 43,85 | 43,14 | 43,84 | 1,79% | - |
| 28.07.2025 | 43,77 | 44,01 | 42,68 | 43,07 | -1,20% | - |
| 25.07.2025 | 43,30 | 43,91 | 42,78 | 43,59 | 0,61% | - |
| 24.07.2025 | 44,31 | 44,37 | 43,22 | 43,33 | -2,02% | 25,00 |
| 23.07.2025 | 44,06 | 44,46 | 43,35 | 44,22 | 0,69% | 1,00 |
| 22.07.2025 | 42,72 | 44,04 | 42,49 | 43,92 | 2,79% | - |
| 21.07.2025 | 43,41 | 43,41 | 42,64 | 42,73 | -0,88% | - |
| 18.07.2025 | 43,21 | 43,63 | 42,97 | 43,11 | -0,76% | - |
| 17.07.2025 | 42,69 | 43,46 | 42,45 | 43,44 | 1,63% | - |
| 16.07.2025 | 42,28 | 42,81 | 41,88 | 42,74 | 1,03% | 1,00 |
| 15.07.2025 | 42,41 | 42,61 | 42,17 | 42,31 | -0,22% | - |
| 14.07.2025 | 42,84 | 42,98 | 41,86 | 42,40 | -0,92% | 100,00 |
| 11.07.2025 | 42,57 | 42,94 | 42,06 | 42,80 | 0,49% | - |
| 10.07.2025 | 42,27 | 43,12 | 41,73 | 42,59 | 0,64% | - |
| 09.07.2025 | 42,12 | 42,53 | 41,77 | 42,32 | 0,44% | - |
| 08.07.2025 | 41,85 | 42,47 | 41,51 | 42,13 | 0,86% | - |
| 07.07.2025 | 41,83 | 42,16 | 41,50 | 41,77 | 0,11% | - |
| 04.07.2025 | 42,09 | 42,09 | 41,69 | 41,73 | -0,82% | - |
| 03.07.2025 | 41,99 | 42,38 | 41,98 | 42,07 | 0,24% | - |
| 02.07.2025 | 41,60 | 42,26 | 41,60 | 41,97 | 0,83% | - |
| 01.07.2025 | 40,76 | 42,34 | 40,70 | 41,63 | 1,91% | - |
| 30.06.2025 | 40,35 | 41,05 | 40,35 | 40,85 | 0,68% | - |
| 27.06.2025 | 40,48 | 40,58 | 39,80 | 40,57 | 0,52% | - |
| 26.06.2025 | 40,86 | 41,03 | 40,31 | 40,36 | -0,49% | - |
| 25.06.2025 | 41,54 | 41,84 | 40,41 | 40,56 | -2,37% | - |
| 24.06.2025 | 41,61 | 41,88 | 41,36 | 41,55 | 0,11% | - |
| 23.06.2025 | 41,74 | 42,20 | 41,12 | 41,50 | -0,49% | - |
| 20.06.2025 | 42,25 | 43,51 | 41,48 | 41,71 | -1,29% | - |
| 19.06.2025 | 42,61 | 42,78 | 42,25 | 42,25 | -0,56% | 9,00 |
| 18.06.2025 | 42,89 | 43,35 | 42,49 | 42,49 | -1,06% | - |
| 17.06.2025 | 43,19 | 43,52 | 42,68 | 42,95 | 0,17% | - |
| 16.06.2025 | 44,26 | 44,34 | 42,71 | 42,87 | -2,07% | 45,00 |
| 13.06.2025 | 44,43 | 44,94 | 43,66 | 43,78 | -1,56% | - |
| 12.06.2025 | 44,84 | 45,68 | 44,19 | 44,47 | -1,33% | 20,00 |
| 11.06.2025 | 45,91 | 45,91 | 44,87 | 45,07 | -1,35% | - |
| 10.06.2025 | 45,66 | 46,29 | 45,27 | 45,69 | 0,21% | - |
| 09.06.2025 | 45,44 | 46,00 | 45,36 | 45,59 | 0,01% | - |
| 06.06.2025 | 45,08 | 45,79 | 45,06 | 45,59 | 0,68% | - |
| 05.06.2025 | 46,21 | 46,41 | 45,06 | 45,28 | -2,15% | - |
| 04.06.2025 | 46,30 | 46,65 | 46,13 | 46,27 | -0,41% | - |
| 03.06.2025 | 46,13 | 46,59 | 45,42 | 46,46 | 0,61% | - |
| 02.06.2025 | 47,24 | 47,24 | 45,68 | 46,18 | -2,11% | - |
| 30.05.2025 | 47,24 | 47,71 | 46,85 | 47,18 | -0,11% | - |
| 29.05.2025 | 47,08 | 47,95 | 46,05 | 47,23 | 0,66% | - |
| 28.05.2025 | 47,88 | 48,08 | 46,84 | 46,92 | -1,89% | - |
| 27.05.2025 | 47,89 | 48,37 | 47,46 | 47,82 | -0,48% | - |
| 26.05.2025 | 47,58 | 48,19 | 47,35 | 48,05 | 1,03% | - |
| 23.05.2025 | 48,14 | 48,70 | 47,35 | 47,56 | -1,20% | 80,00 |
| 22.05.2025 | 49,14 | 49,37 | 48,04 | 48,14 | -2,18% | - |
| 21.05.2025 | 50,25 | 50,25 | 48,89 | 49,22 | -2,49% | - |
| 20.05.2025 | 50,35 | 51,13 | 50,02 | 50,47 | 0,32% | - |
| 19.05.2025 | 50,30 | 51,40 | 49,66 | 50,31 | -1,26% | - |
| 16.05.2025 | 50,12 | 50,98 | 50,08 | 50,95 | 1,19% | - |
| 15.05.2025 | 49,68 | 50,55 | 49,15 | 50,35 | 1,26% | - |
| 14.05.2025 | 49,34 | 49,87 | 48,92 | 49,73 | 0,81% | - |
| 13.05.2025 | 49,54 | 49,91 | 48,93 | 49,33 | -0,45% | - |
| 12.05.2025 | 49,36 | 50,70 | 48,76 | 49,55 | 2,15% | - |
| 09.05.2025 | 48,21 | 49,23 | 47,75 | 48,51 | 0,29% | - |
| 08.05.2025 | 50,31 | 50,96 | 42,79 | 48,37 | -3,73% | 20,00 |
| 07.05.2025 | 50,44 | 50,55 | 49,82 | 50,24 | 0,46% | - |
| 06.05.2025 | 50,83 | 50,92 | 49,79 | 50,01 | -1,52% | 8,00 |
| 05.05.2025 | 51,13 | 51,13 | 50,21 | 50,78 | -0,22% | - |
| 02.05.2025 | 50,63 | 51,20 | 50,23 | 50,89 | 0,28% | - |
| 30.04.2025 | 50,07 | 50,82 | 49,59 | 50,75 | 1,24% | 200,00 |
| 29.04.2025 | 49,88 | 50,16 | 49,22 | 50,13 | 0,95% | - |
| 28.04.2025 | 49,66 | 50,64 | 49,44 | 49,66 | -0,71% | - |
| 25.04.2025 | 51,25 | 51,83 | 49,60 | 50,02 | -2,52% | - |
| 24.04.2025 | 51,89 | 51,89 | 50,91 | 51,31 | -0,85% | - |
| 23.04.2025 | 52,57 | 52,90 | 51,15 | 51,75 | 0,25% | - |
| 22.04.2025 | 50,22 | 51,89 | 50,10 | 51,62 | -0,04% | - |
| 17.04.2025 | 51,51 | 52,52 | 50,83 | 51,64 | 0,16% | - |
| 16.04.2025 | 52,74 | 53,42 | 51,17 | 51,56 | -2,24% | - |
| 15.04.2025 | 53,56 | 53,92 | 52,47 | 52,74 | -1,16% | - |
| 14.04.2025 | 53,69 | 54,46 | 52,94 | 53,36 | -0,19% | - |