39,900€
0,66%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 39,56 | 40,28 | 39,33 | 39,81 | 0,42% | 120,00 |
| 21.11.2025 | 39,40 | 39,73 | 39,31 | 39,64 | 0,21% | - |
| 20.11.2025 | 39,24 | 39,82 | 38,59 | 39,56 | 0,64% | - |
| 19.11.2025 | 40,05 | 40,21 | 39,26 | 39,31 | -2,12% | - |
| 18.11.2025 | 39,36 | 40,33 | 39,12 | 40,16 | 1,10% | - |
| 17.11.2025 | 39,96 | 40,33 | 39,65 | 39,72 | -0,54% | - |
| 14.11.2025 | 40,21 | 40,79 | 39,46 | 39,94 | -1,29% | - |
| 13.11.2025 | 39,60 | 40,63 | 39,37 | 40,46 | 1,06% | 30,00 |
| 12.11.2025 | 40,72 | 41,33 | 40,00 | 40,03 | -2,14% | 40,00 |
| 11.11.2025 | 40,46 | 41,21 | 39,88 | 40,91 | 0,54% | - |
| 10.11.2025 | 40,27 | 40,70 | 39,83 | 40,69 | 1,60% | - |
| 07.11.2025 | 38,18 | 40,06 | 38,10 | 40,05 | 4,95% | - |
| 06.11.2025 | 39,21 | 39,72 | 38,15 | 38,16 | -3,50% | - |
| 05.11.2025 | 38,03 | 39,62 | 37,90 | 39,54 | 4,26% | - |
| 04.11.2025 | 37,55 | 39,26 | 36,99 | 37,93 | 0,89% | 5,00 |
| 03.11.2025 | 38,00 | 38,37 | 37,34 | 37,59 | -1,10% | - |
| 31.10.2025 | 37,78 | 38,05 | 37,20 | 38,01 | 0,30% | - |
| 30.10.2025 | 37,44 | 38,11 | 37,39 | 37,90 | 0,36% | 78,00 |
| 29.10.2025 | 38,84 | 39,10 | 37,48 | 37,76 | -2,72% | 30,00 |
| 28.10.2025 | 39,02 | 39,41 | 38,55 | 38,82 | -0,13% | - |
| 27.10.2025 | 39,09 | 39,57 | 38,82 | 38,87 | -0,15% | 20,00 |
| 24.10.2025 | 39,37 | 39,54 | 38,84 | 38,93 | -1,04% | - |
| 23.10.2025 | 40,19 | 40,44 | 39,07 | 39,34 | -2,70% | - |
| 22.10.2025 | 40,12 | 40,68 | 39,86 | 40,43 | 0,95% | - |
| 21.10.2025 | 40,34 | 40,62 | 39,81 | 40,05 | 0,05% | - |
| 20.10.2025 | 40,59 | 41,01 | 40,03 | 40,03 | -1,14% | - |
| 17.10.2025 | 39,85 | 40,74 | 39,58 | 40,49 | 1,09% | - |
| 16.10.2025 | 39,61 | 40,38 | 39,61 | 40,05 | 0,55% | - |
| 15.10.2025 | 40,37 | 40,48 | 39,20 | 39,83 | -1,15% | - |
| 14.10.2025 | 39,75 | 40,34 | 39,41 | 40,30 | 1,24% | - |
| 13.10.2025 | 39,56 | 40,10 | 39,50 | 39,80 | 0,72% | - |
| 10.10.2025 | 39,78 | 40,26 | 39,35 | 39,52 | -0,79% | 100,00 |
| 09.10.2025 | 39,16 | 39,89 | 39,10 | 39,83 | 1,40% | - |
| 08.10.2025 | 39,79 | 39,95 | 39,25 | 39,28 | -0,64% | - |
| 07.10.2025 | 39,01 | 39,84 | 38,95 | 39,54 | 1,04% | - |
| 06.10.2025 | 39,50 | 40,04 | 39,00 | 39,13 | -0,89% | - |
| 03.10.2025 | 39,42 | 39,57 | 39,23 | 39,48 | 0,86% | - |
| 02.10.2025 | 39,28 | 39,86 | 38,70 | 39,15 | -0,24% | - |
| 01.10.2025 | 38,57 | 39,26 | 38,19 | 39,24 | 1,80% | 2,00 |
| 30.09.2025 | 39,04 | 39,16 | 37,92 | 38,55 | -1,41% | 30,00 |
| 29.09.2025 | 38,52 | 39,13 | 38,10 | 39,10 | 2,29% | - |
| 26.09.2025 | 38,15 | 38,85 | 38,00 | 38,22 | 0,42% | - |
| 25.09.2025 | 38,67 | 39,04 | 38,00 | 38,06 | -0,85% | - |
| 24.09.2025 | 37,31 | 38,43 | 37,31 | 38,39 | 2,78% | 41,00 |
| 23.09.2025 | 38,27 | 38,67 | 37,29 | 37,35 | -2,75% | 62,00 |
| 22.09.2025 | 39,68 | 39,71 | 38,36 | 38,40 | -3,26% | 54,00 |
| 19.09.2025 | 39,87 | 40,29 | 39,46 | 39,70 | -0,55% | - |
| 18.09.2025 | 39,90 | 40,45 | 39,51 | 39,92 | 0,82% | - |
| 17.09.2025 | 40,00 | 40,51 | 39,54 | 39,59 | -0,68% | - |
| 16.09.2025 | 40,79 | 40,81 | 39,67 | 39,86 | -1,87% | 89,00 |
| 15.09.2025 | 41,30 | 41,54 | 40,45 | 40,62 | -1,46% | - |
| 12.09.2025 | 41,67 | 41,94 | 41,01 | 41,22 | -1,21% | - |
| 11.09.2025 | 41,94 | 42,19 | 41,59 | 41,73 | 0,38% | 3,00 |
| 10.09.2025 | 42,33 | 42,49 | 41,43 | 41,57 | -1,40% | - |
| 09.09.2025 | 42,40 | 42,69 | 42,12 | 42,16 | -0,39% | - |
| 08.09.2025 | 42,93 | 43,06 | 42,09 | 42,32 | -1,56% | - |
| 05.09.2025 | 42,45 | 43,16 | 42,01 | 42,99 | 0,56% | - |
| 04.09.2025 | 42,94 | 42,94 | 42,53 | 42,75 | 0,00% | 1,00 |
| 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% | - |