36,540€
-0,10%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 36,35 | 36,58 | 36,35 | 36,58 | 0,00% | - |
| 13.08.2026 | 36,07 | 36,82 | 36,07 | 36,58 | 1,22% | - |
| 12.08.2026 | 36,83 | 36,83 | 35,77 | 36,14 | -0,89% | - |
| 11.08.2026 | 36,84 | 36,97 | 36,15 | 36,46 | -0,71% | - |
| 10.08.2026 | 37,52 | 37,69 | 36,14 | 36,72 | -2,47% | 4,00 |
| 07.08.2026 | 36,80 | 37,71 | 36,36 | 37,65 | 2,52% | - |
| 06.08.2026 | 36,65 | 38,49 | 36,35 | 36,73 | 1,48% | - |
| 05.08.2026 | 36,79 | 36,88 | 36,02 | 36,19 | -0,75% | - |
| 04.08.2026 | 36,49 | 36,65 | 35,93 | 36,47 | 0,37% | 1,00 |
| 03.08.2026 | 36,25 | 37,19 | 36,18 | 36,33 | 0,69% | 1,00 |
| 31.07.2026 | 35,95 | 36,39 | 35,63 | 36,08 | 0,25% | - |
| 30.07.2026 | 37,18 | 37,53 | 35,54 | 35,99 | -3,54% | 113,00 |
| 29.07.2026 | 36,93 | 38,28 | 36,80 | 37,31 | 0,03% | - |
| 28.07.2026 | 36,09 | 37,91 | 36,09 | 37,30 | 2,67% | - |
| 27.07.2026 | 35,72 | 36,66 | 35,62 | 36,33 | 0,83% | 28,00 |
| 24.07.2026 | 35,19 | 36,07 | 35,19 | 36,03 | 2,42% | - |
| 23.07.2026 | 35,92 | 35,98 | 34,87 | 35,18 | -2,29% | - |
| 22.07.2026 | 35,85 | 36,28 | 35,55 | 36,01 | 0,71% | - |
| 21.07.2026 | 36,59 | 36,71 | 35,65 | 35,75 | -1,54% | - |
| 20.07.2026 | 35,96 | 36,42 | 35,61 | 36,31 | 1,81% | - |
| 17.07.2026 | 36,21 | 37,60 | 35,64 | 35,67 | -2,55% | 2,00 |
| 16.07.2026 | 34,59 | 36,62 | 34,39 | 36,60 | 6,16% | - |
| 15.07.2026 | 33,89 | 34,98 | 33,76 | 34,48 | 1,52% | 11,00 |
| 14.07.2026 | 34,71 | 35,06 | 33,64 | 33,96 | -3,05% | 2,00 |
| 13.07.2026 | 34,31 | 35,46 | 34,10 | 35,03 | 1,89% | 1,00 |
| 10.07.2026 | 33,89 | 34,85 | 33,72 | 34,38 | 0,54% | 2,00 |
| 09.07.2026 | 33,97 | 34,22 | 33,49 | 34,20 | 0,16% | - |
| 08.07.2026 | 34,41 | 34,84 | 34,00 | 34,14 | -1,04% | - |
| 07.07.2026 | 33,97 | 35,82 | 33,88 | 34,50 | 1,88% | 1,00 |
| 06.07.2026 | 34,93 | 35,02 | 33,34 | 33,87 | -2,99% | 2,00 |
| 03.07.2026 | 35,16 | 35,16 | 34,82 | 34,91 | 0,32% | - |
| 02.07.2026 | 34,29 | 35,08 | 34,06 | 34,80 | 1,93% | 74,00 |
| 01.07.2026 | 34,37 | 34,95 | 34,01 | 34,14 | -0,22% | 37,00 |
| 30.06.2026 | 34,90 | 35,09 | 34,10 | 34,22 | -2,15% | - |
| 29.06.2026 | 36,44 | 36,81 | 34,61 | 34,97 | -3,05% | 68,00 |
| 26.06.2026 | 35,66 | 36,27 | 35,28 | 36,07 | 1,81% | - |
| 25.06.2026 | 35,68 | 36,03 | 35,22 | 35,43 | -1,03% | - |
| 24.06.2026 | 34,69 | 36,11 | 34,69 | 35,80 | 2,59% | - |
| 23.06.2026 | 34,69 | 35,49 | 34,21 | 34,89 | 0,75% | - |
| 22.06.2026 | 34,28 | 34,73 | 33,85 | 34,63 | 0,95% | - |
| 19.06.2026 | 34,10 | 34,37 | 34,10 | 34,31 | -0,17% | - |
| 18.06.2026 | 34,12 | 34,56 | 33,86 | 34,37 | 1,99% | - |
| 17.06.2026 | 35,04 | 35,09 | 33,67 | 33,70 | -3,37% | 100,00 |
| 16.06.2026 | 35,54 | 35,56 | 34,74 | 34,87 | -1,05% | - |
| 15.06.2026 | 35,98 | 36,43 | 35,02 | 35,24 | -0,83% | 14,00 |
| 12.06.2026 | 35,34 | 35,67 | 34,99 | 35,54 | 0,11% | 25,00 |
| 11.06.2026 | 35,45 | 35,83 | 35,22 | 35,50 | 0,58% | - |
| 10.06.2026 | 35,12 | 35,64 | 34,86 | 35,29 | 1,02% | - |
| 09.06.2026 | 34,27 | 35,26 | 34,21 | 34,94 | 1,67% | - |
| 08.06.2026 | 34,17 | 34,59 | 33,33 | 34,36 | 1,15% | 16,00 |
| 05.06.2026 | 33,05 | 34,15 | 32,87 | 33,97 | 3,10% | 30,00 |
| 04.06.2026 | 33,93 | 33,93 | 32,92 | 32,95 | -1,08% | - |
| 03.06.2026 | 33,55 | 33,59 | 33,06 | 33,31 | -0,48% | - |
| 02.06.2026 | 33,67 | 33,85 | 33,25 | 33,47 | -1,31% | - |
| 01.06.2026 | 33,91 | 34,91 | 33,68 | 33,92 | 0,36% | - |
| 29.05.2026 | 34,80 | 34,81 | 33,80 | 33,80 | -2,72% | 30,00 |
| 28.05.2026 | 36,16 | 36,26 | 34,67 | 34,74 | -4,28% | - |
| 27.05.2026 | 35,59 | 36,45 | 35,32 | 36,30 | 1,58% | - |
| 26.05.2026 | 36,18 | 36,84 | 35,13 | 35,73 | -3,12% | - |
| 25.05.2026 | 37,03 | 37,03 | 36,86 | 36,88 | 0,81% | - |
| 22.05.2026 | 36,35 | 37,03 | 36,23 | 36,59 | -0,41% | - |
| 21.05.2026 | 36,79 | 37,09 | 36,37 | 36,74 | -0,64% | - |
| 20.05.2026 | 35,84 | 37,12 | 35,84 | 36,97 | 2,61% | 100,00 |
| 19.05.2026 | 35,76 | 36,80 | 35,66 | 36,03 | 0,97% | - |
| 18.05.2026 | 35,14 | 35,80 | 34,85 | 35,69 | 1,00% | 10,00 |
| 15.05.2026 | 35,05 | 35,68 | 34,83 | 35,33 | 1,06% | - |
| 14.05.2026 | 35,36 | 35,95 | 34,84 | 34,96 | -1,01% | 1,00 |
| 13.05.2026 | 35,32 | 35,63 | 35,13 | 35,32 | -0,03% | - |
| 12.05.2026 | 35,47 | 36,01 | 34,73 | 35,33 | -0,32% | - |
| 11.05.2026 | 35,96 | 36,05 | 35,43 | 35,44 | -2,80% | - |
| 08.05.2026 | 36,79 | 36,90 | 36,26 | 36,46 | -1,09% | 1,00 |
| 07.05.2026 | 36,21 | 36,89 | 36,01 | 36,86 | 1,22% | - |
| 06.05.2026 | 36,08 | 36,65 | 35,60 | 36,42 | 0,12% | - |
| 05.05.2026 | 35,15 | 36,37 | 34,88 | 36,37 | 4,20% | 20,00 |
| 04.05.2026 | 35,95 | 36,24 | 34,76 | 34,91 | -4,64% | - |
| 30.04.2026 | 36,28 | 39,18 | 36,20 | 36,61 | 1,57% | - |
| 29.04.2026 | 36,34 | 36,48 | 35,80 | 36,04 | -0,55% | - |
| 28.04.2026 | 36,34 | 37,13 | 36,04 | 36,24 | -0,33% | - |
| 27.04.2026 | 36,21 | 36,72 | 35,80 | 36,36 | 0,41% | - |
| 24.04.2026 | 36,69 | 36,88 | 36,21 | 36,21 | -1,24% | - |
| 23.04.2026 | 36,85 | 37,17 | 36,28 | 36,67 | 0,51% | - |
| 22.04.2026 | 37,09 | 37,38 | 36,46 | 36,48 | -2,28% | - |
| 21.04.2026 | 37,35 | 38,17 | 37,30 | 37,33 | -0,12% | - |
| 20.04.2026 | 37,83 | 38,20 | 37,37 | 37,38 | -0,93% | - |
| 17.04.2026 | 37,49 | 37,97 | 37,24 | 37,73 | 0,60% | - |
| 16.04.2026 | 37,58 | 38,33 | 37,46 | 37,50 | -0,29% | - |
| 15.04.2026 | 37,01 | 37,63 | 36,85 | 37,61 | 1,40% | - |
| 14.04.2026 | 37,94 | 38,01 | 37,07 | 37,09 | -2,10% | - |
| 13.04.2026 | 38,44 | 38,44 | 37,71 | 37,89 | -1,50% | - |
| 10.04.2026 | 38,20 | 38,84 | 37,89 | 38,46 | 0,60% | - |
| 09.04.2026 | 37,70 | 38,62 | 37,11 | 38,23 | 1,55% | - |
| 08.04.2026 | 38,85 | 39,58 | 37,57 | 37,65 | -3,26% | - |
| 07.04.2026 | 38,39 | 38,99 | 38,11 | 38,92 | 2,76% | - |
| 02.04.2026 | 37,13 | 37,90 | 36,60 | 37,87 | 2,09% | 1,00 |
| 01.04.2026 | 37,28 | 37,47 | 36,20 | 37,10 | -0,27% | - |
| 31.03.2026 | 37,45 | 37,88 | 37,06 | 37,20 | -0,87% | - |
| 30.03.2026 | 37,71 | 38,10 | 37,04 | 37,52 | -0,38% | - |
| 27.03.2026 | 36,35 | 37,75 | 36,13 | 37,67 | 3,52% | 57,00 |
| 26.03.2026 | 35,55 | 36,87 | 35,53 | 36,39 | 1,89% | - |
| 25.03.2026 | 35,75 | 35,98 | 35,49 | 35,71 | -0,53% | - |