41,690€
-0,84%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 41,83 | 41,84 | 41,64 | 41,68 | -0,87% | 2,00 |
| 03.07.2025 | 42,04 | 42,39 | 41,98 | 42,05 | 0,14% | 6,00 |
| 02.07.2025 | 41,73 | 42,26 | 41,56 | 41,99 | 0,88% | 431,00 |
| 01.07.2025 | 40,88 | 42,34 | 40,62 | 41,62 | 1,93% | 1.586,00 |
| 30.06.2025 | 40,83 | 41,04 | 40,40 | 40,83 | 0,64% | 1.022,00 |
| 27.06.2025 | 40,49 | 40,59 | 39,75 | 40,57 | 0,52% | 1.531,00 |
| 26.06.2025 | 40,50 | 41,04 | 40,31 | 40,36 | -0,49% | 710,00 |
| 25.06.2025 | 41,52 | 41,79 | 40,41 | 40,56 | -2,37% | 363,00 |
| 24.06.2025 | 41,71 | 41,88 | 41,36 | 41,55 | 0,10% | 16,00 |
| 23.06.2025 | 41,70 | 42,24 | 41,12 | 41,51 | -0,49% | 239,00 |
| 20.06.2025 | 42,36 | 42,69 | 41,49 | 41,71 | -1,18% | 287,00 |
| 19.06.2025 | 42,57 | 42,59 | 42,15 | 42,21 | -0,74% | 41,00 |
| 18.06.2025 | 42,94 | 43,34 | 42,30 | 42,53 | -1,00% | 1.601,00 |
| 17.06.2025 | 42,77 | 43,52 | 42,62 | 42,96 | 0,12% | 10,00 |
| 16.06.2025 | 43,87 | 44,26 | 42,71 | 42,91 | -2,01% | 925,00 |
| 13.06.2025 | 44,21 | 44,80 | 43,66 | 43,79 | -1,55% | 527,00 |
| 12.06.2025 | 44,77 | 44,94 | 44,19 | 44,48 | -1,33% | 20,00 |
| 11.06.2025 | 45,57 | 45,84 | 44,87 | 45,08 | -1,34% | 638,00 |
| 10.06.2025 | 45,61 | 46,01 | 45,27 | 45,69 | 0,21% | 86,00 |
| 09.06.2025 | 45,41 | 45,99 | 45,19 | 45,59 | 0,01% | 489,00 |
| 06.06.2025 | 45,08 | 45,73 | 45,06 | 45,59 | 0,62% | 42,00 |
| 05.06.2025 | 46,19 | 46,47 | 45,06 | 45,31 | -2,04% | 2.879,00 |
| 04.06.2025 | 46,45 | 46,68 | 46,03 | 46,25 | -0,45% | 613,00 |
| 03.06.2025 | 46,14 | 46,59 | 45,42 | 46,46 | 0,58% | 19,00 |
| 02.06.2025 | 46,85 | 47,09 | 45,65 | 46,19 | -2,10% | 401,00 |
| 30.05.2025 | 47,38 | 47,70 | 46,84 | 47,18 | -0,11% | 133,00 |
| 29.05.2025 | 47,88 | 47,88 | 46,05 | 47,23 | 0,73% | 226,00 |
| 28.05.2025 | 47,84 | 48,07 | 46,84 | 46,89 | -1,92% | 13,00 |
| 27.05.2025 | 47,97 | 48,38 | 47,45 | 47,81 | -0,46% | 157,00 |
| 26.05.2025 | 47,76 | 48,24 | 47,70 | 48,03 | 1,02% | 6,00 |
| 23.05.2025 | 47,93 | 48,69 | 47,35 | 47,55 | -1,26% | 35,00 |
| 22.05.2025 | 49,19 | 49,37 | 48,04 | 48,15 | -2,16% | 24,00 |
| 21.05.2025 | 50,28 | 50,28 | 48,91 | 49,22 | -2,49% | 18,00 |
| 20.05.2025 | 50,12 | 51,13 | 50,02 | 50,47 | 0,32% | - |
| 19.05.2025 | 50,36 | 50,70 | 49,77 | 50,31 | -1,26% | 1,00 |
| 16.05.2025 | 50,13 | 50,98 | 50,08 | 50,95 | 1,23% | - |
| 15.05.2025 | 49,38 | 50,55 | 49,14 | 50,33 | 1,22% | 26,00 |
| 14.05.2025 | 49,38 | 49,88 | 48,97 | 49,73 | 0,83% | 1,00 |
| 13.05.2025 | 49,29 | 49,91 | 48,93 | 49,32 | -0,46% | 20,00 |
| 12.05.2025 | 49,42 | 50,67 | 48,77 | 49,55 | 2,14% | 1,00 |
| 09.05.2025 | 48,39 | 49,22 | 47,83 | 48,51 | 0,30% | 471,00 |
| 08.05.2025 | 50,66 | 50,98 | 45,33 | 48,36 | -3,76% | 192,00 |
| 07.05.2025 | 50,32 | 50,60 | 49,83 | 50,25 | 0,52% | 54,00 |
| 06.05.2025 | 50,54 | 50,92 | 49,79 | 49,99 | -1,56% | 473,00 |
| 05.05.2025 | 50,48 | 51,10 | 50,18 | 50,78 | -0,18% | 125,00 |
| 02.05.2025 | 50,56 | 51,20 | 50,23 | 50,87 | 0,22% | 106,00 |
| 30.04.2025 | 49,96 | 50,82 | 49,51 | 50,76 | 1,26% | 1.261,00 |
| 29.04.2025 | 49,83 | 50,24 | 49,23 | 50,13 | 0,96% | 417,00 |
| 28.04.2025 | 49,68 | 50,56 | 49,47 | 49,66 | -0,74% | 3.501,00 |
| 25.04.2025 | 51,71 | 51,83 | 49,58 | 50,03 | -2,39% | 287,00 |
| 24.04.2025 | 51,62 | 51,83 | 50,93 | 51,25 | -0,97% | 162,00 |
| 23.04.2025 | 52,71 | 52,90 | 51,15 | 51,75 | 0,25% | 331,00 |
| 22.04.2025 | 50,12 | 51,89 | 50,12 | 51,62 | -0,04% | 50,00 |
| 17.04.2025 | 52,09 | 52,53 | 50,83 | 51,64 | 0,12% | 984,00 |
| 16.04.2025 | 51,89 | 53,48 | 51,39 | 51,58 | -2,20% | - |
| 15.04.2025 | 53,35 | 53,85 | 52,47 | 52,74 | -1,22% | 44,00 |
| 14.04.2025 | 53,56 | 54,46 | 52,94 | 53,39 | -0,13% | - |
| 11.04.2025 | 53,63 | 53,91 | 51,79 | 53,46 | -0,13% | 230,00 |
| 10.04.2025 | 55,18 | 55,37 | 52,45 | 53,53 | -3,15% | 50,00 |
| 09.04.2025 | 51,93 | 56,31 | 51,91 | 55,27 | 3,62% | 35,00 |
| 08.04.2025 | 55,94 | 56,88 | 52,79 | 53,34 | -3,56% | 285,00 |
| 07.04.2025 | 53,91 | 56,65 | 52,99 | 55,31 | -1,00% | 51,00 |
| 04.04.2025 | 56,19 | 57,25 | 55,50 | 55,87 | -1,43% | 325,00 |
| 03.04.2025 | 55,31 | 57,52 | 53,65 | 56,68 | -0,84% | - |
| 02.04.2025 | 57,46 | 57,85 | 56,21 | 57,16 | 0,70% | 1.315,00 |
| 01.04.2025 | 56,13 | 56,86 | 55,68 | 56,76 | 0,71% | 2,00 |
| 31.03.2025 | 55,85 | 57,13 | 55,49 | 56,36 | 0,82% | 14,00 |
| 28.03.2025 | 56,47 | 56,75 | 55,68 | 55,90 | -1,03% | 325,00 |
| 27.03.2025 | 56,12 | 56,70 | 55,90 | 56,48 | 0,41% | 692,00 |
| 26.03.2025 | 54,40 | 56,46 | 54,35 | 56,25 | 3,40% | 25,00 |
| 25.03.2025 | 54,86 | 55,23 | 53,76 | 54,40 | -0,96% | 41,00 |
| 24.03.2025 | 54,65 | 56,30 | 53,87 | 54,93 | 1,20% | 184,00 |
| 21.03.2025 | 54,46 | 55,38 | 54,02 | 54,28 | -0,15% | - |
| 20.03.2025 | 53,62 | 55,06 | 53,29 | 54,36 | 1,59% | 1,00 |
| 19.03.2025 | 53,99 | 55,02 | 52,98 | 53,51 | -0,63% | - |
| 18.03.2025 | 54,32 | 54,73 | 53,67 | 53,85 | -0,97% | 174,00 |
| 17.03.2025 | 54,62 | 56,64 | 54,08 | 54,38 | -0,84% | 127,00 |
| 14.03.2025 | 54,42 | 55,07 | 53,68 | 54,84 | 1,11% | 50,00 |
| 13.03.2025 | 54,55 | 55,90 | 54,01 | 54,24 | -0,51% | - |
| 12.03.2025 | 55,40 | 56,00 | 54,18 | 54,52 | -1,41% | 451,00 |
| 11.03.2025 | 58,06 | 58,48 | 54,98 | 55,30 | -4,84% | - |
| 10.03.2025 | 56,88 | 59,68 | 56,25 | 58,11 | 1,80% | 40,00 |
| 07.03.2025 | 54,92 | 57,76 | 54,17 | 57,08 | 3,61% | 103,00 |
| 06.03.2025 | 54,88 | 55,27 | 54,16 | 55,09 | 0,24% | 80,00 |
| 05.03.2025 | 56,35 | 56,36 | 54,34 | 54,96 | -2,14% | 501,00 |
| 04.03.2025 | 58,54 | 58,64 | 56,06 | 56,16 | -4,00% | 1,00 |
| 03.03.2025 | 58,96 | 59,24 | 57,76 | 58,50 | -1,00% | 373,00 |
| 28.02.2025 | 59,22 | 59,74 | 58,27 | 59,09 | 0,03% | - |
| 27.02.2025 | 58,92 | 59,50 | 57,74 | 59,07 | -0,07% | 9,00 |
| 26.02.2025 | 58,08 | 59,24 | 57,62 | 59,11 | 2,32% | 17,00 |
| 25.02.2025 | 58,46 | 59,06 | 57,35 | 57,77 | -1,13% | 13,00 |
| 24.02.2025 | 57,71 | 58,79 | 57,10 | 58,43 | 1,37% | 467,00 |
| 21.02.2025 | 57,57 | 58,19 | 57,26 | 57,64 | 0,24% | - |
| 20.02.2025 | 57,53 | 57,85 | 56,98 | 57,50 | -0,31% | - |
| 19.02.2025 | 58,03 | 58,19 | 56,99 | 57,68 | -0,48% | 20,00 |
| 18.02.2025 | 57,85 | 58,13 | 56,83 | 57,96 | 0,40% | 21,00 |
| 17.02.2025 | 57,61 | 58,08 | 57,38 | 57,73 | 0,40% | 2,00 |
| 14.02.2025 | 56,03 | 57,66 | 55,65 | 57,50 | 2,79% | 50,00 |
| 13.02.2025 | 51,33 | 56,35 | 50,88 | 55,94 | 8,83% | 334,00 |
| 12.02.2025 | 52,11 | 52,86 | 50,98 | 51,40 | -1,34% | 568,00 |