35,685€
1,12%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 35,45 | 35,59 | 35,45 | 35,58 | 0,81% | - |
| 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% | - |
| 24.03.2026 | 36,11 | 36,22 | 35,71 | 35,90 | -0,40% | - |
| 23.03.2026 | 35,78 | 36,83 | 35,59 | 36,05 | 0,60% | 60,00 |
| 20.03.2026 | 36,55 | 36,73 | 35,82 | 35,83 | -2,13% | - |
| 19.03.2026 | 36,55 | 37,12 | 36,18 | 36,61 | -0,38% | 74,00 |
| 18.03.2026 | 37,01 | 37,12 | 36,60 | 36,75 | -0,20% | 2,00 |
| 17.03.2026 | 36,71 | 37,04 | 36,50 | 36,83 | 0,53% | - |
| 16.03.2026 | 38,20 | 38,90 | 36,59 | 36,63 | -4,84% | 10,00 |
| 13.03.2026 | 38,45 | 38,77 | 37,93 | 38,50 | 1,34% | - |
| 12.03.2026 | 39,03 | 39,16 | 37,58 | 37,99 | -2,25% | 81,00 |
| 11.03.2026 | 39,51 | 39,99 | 38,62 | 38,86 | -0,60% | - |
| 10.03.2026 | 39,57 | 39,83 | 38,85 | 39,10 | -1,39% | - |
| 09.03.2026 | 40,14 | 40,21 | 39,13 | 39,65 | -0,97% | - |
| 06.03.2026 | 40,18 | 40,56 | 39,80 | 40,04 | -1,23% | - |
| 05.03.2026 | 40,68 | 41,05 | 40,30 | 40,54 | -1,11% | - |
| 04.03.2026 | 41,35 | 41,57 | 40,12 | 40,99 | -1,37% | - |
| 03.03.2026 | 41,34 | 42,06 | 40,95 | 41,56 | -0,18% | - |
| 02.03.2026 | 40,40 | 42,22 | 40,40 | 41,64 | 0,26% | - |
| 27.02.2026 | 40,47 | 41,73 | 40,34 | 41,53 | 1,35% | - |
| 26.02.2026 | 40,23 | 40,97 | 40,13 | 40,97 | 1,79% | - |
| 25.02.2026 | 42,38 | 42,52 | 39,81 | 40,25 | -4,97% | - |
| 24.02.2026 | 41,96 | 42,54 | 41,89 | 42,36 | 0,57% | - |
| 23.02.2026 | 42,31 | 42,40 | 41,73 | 42,12 | 0,23% | - |
| 20.02.2026 | 41,25 | 42,27 | 40,98 | 42,02 | 2,40% | - |
| 19.02.2026 | 40,57 | 41,45 | 39,57 | 41,04 | -4,76% | 50,00 |
| 18.02.2026 | 42,94 | 44,04 | 42,73 | 43,09 | 0,05% | 12,00 |
| 17.02.2026 | 44,94 | 45,30 | 42,67 | 43,07 | -4,13% | 9,00 |
| 16.02.2026 | 44,85 | 45,09 | 44,83 | 44,92 | -0,74% | - |
| 13.02.2026 | 46,12 | 46,12 | 44,70 | 45,26 | -1,98% | 2,00 |
| 12.02.2026 | 44,90 | 46,19 | 44,77 | 46,17 | 3,17% | 16,00 |
| 11.02.2026 | 43,66 | 44,75 | 43,31 | 44,75 | 1,91% | 16,00 |
| 10.02.2026 | 42,72 | 44,08 | 42,51 | 43,91 | 3,18% | - |
| 09.02.2026 | 43,85 | 43,95 | 42,51 | 42,56 | -2,69% | - |
| 06.02.2026 | 43,32 | 43,81 | 42,94 | 43,73 | 0,31% | - |
| 05.02.2026 | 43,46 | 43,98 | 43,10 | 43,60 | 0,10% | - |
| 04.02.2026 | 41,74 | 43,71 | 41,46 | 43,55 | 4,27% | 30,00 |
| 03.02.2026 | 41,08 | 42,55 | 40,90 | 41,77 | 1,67% | - |
| 02.02.2026 | 40,53 | 41,22 | 39,97 | 41,08 | 1,58% | - |
| 30.01.2026 | 39,71 | 40,45 | 39,47 | 40,44 | 1,47% | 245,00 |
| 29.01.2026 | 40,19 | 40,64 | 39,65 | 39,86 | -1,92% | - |
| 28.01.2026 | 40,37 | 41,18 | 40,21 | 40,64 | 0,97% | - |
| 27.01.2026 | 41,37 | 41,98 | 40,23 | 40,25 | -2,94% | 64,00 |
| 26.01.2026 | 41,73 | 41,91 | 41,27 | 41,47 | -0,71% | - |
| 23.01.2026 | 42,33 | 42,64 | 41,67 | 41,76 | -1,21% | - |
| 22.01.2026 | 43,17 | 43,43 | 42,18 | 42,27 | -1,16% | - |
| 21.01.2026 | 42,64 | 43,00 | 42,32 | 42,77 | 0,09% | - |
| 20.01.2026 | 41,77 | 42,79 | 41,04 | 42,73 | 2,30% | - |