42,735€
-1,06%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 43,19 | 43,37 | 42,64 | 42,75 | -1,04% | - |
| 02.09.2025 | 43,35 | 43,46 | 41,93 | 43,20 | -0,64% | 695,00 |
| 01.09.2025 | 43,07 | 43,54 | 42,97 | 43,48 | 0,82% | 296,00 |
| 29.08.2025 | 43,01 | 43,59 | 42,80 | 43,12 | 0,36% | 3,00 |
| 28.08.2025 | 43,89 | 44,09 | 42,59 | 42,97 | -2,36% | 100,00 |
| 27.08.2025 | 43,34 | 44,09 | 43,34 | 44,01 | 1,76% | 141,00 |
| 26.08.2025 | 44,33 | 44,62 | 43,17 | 43,25 | -2,72% | - |
| 25.08.2025 | 45,22 | 45,42 | 44,07 | 44,46 | -1,28% | 101,00 |
| 22.08.2025 | 44,63 | 45,17 | 44,47 | 45,03 | 1,03% | 289,00 |
| 21.08.2025 | 44,08 | 44,65 | 43,69 | 44,57 | 1,31% | 65,00 |
| 20.08.2025 | 44,16 | 44,70 | 43,95 | 44,00 | -0,58% | 148,00 |
| 19.08.2025 | 43,78 | 44,69 | 43,62 | 44,25 | 0,97% | - |
| 18.08.2025 | 44,21 | 44,21 | 43,69 | 43,83 | -0,25% | 8,00 |
| 15.08.2025 | 44,05 | 44,18 | 43,77 | 43,94 | -0,16% | 5,00 |
| 14.08.2025 | 44,13 | 44,42 | 43,39 | 44,01 | -0,45% | 707,00 |
| 13.08.2025 | 43,71 | 44,36 | 43,38 | 44,21 | 1,12% | 203,00 |
| 12.08.2025 | 43,31 | 44,25 | 43,24 | 43,72 | 0,74% | - |
| 11.08.2025 | 43,48 | 43,97 | 42,87 | 43,40 | -0,25% | 1,00 |
| 08.08.2025 | 42,55 | 43,76 | 42,53 | 43,51 | 2,49% | - |
| 07.08.2025 | 43,06 | 43,40 | 42,34 | 42,45 | -1,41% | 222,00 |
| 06.08.2025 | 42,66 | 43,23 | 42,11 | 43,06 | 1,32% | 2,00 |
| 05.08.2025 | 42,19 | 43,89 | 41,06 | 42,50 | 1,08% | 180,00 |
| 04.08.2025 | 41,83 | 42,44 | 41,36 | 42,04 | 0,86% | 1,00 |
| 01.08.2025 | 42,52 | 42,82 | 41,60 | 41,68 | -2,31% | 359,00 |
| 31.07.2025 | 43,49 | 43,50 | 42,22 | 42,67 | -1,16% | 234,00 |
| 30.07.2025 | 43,89 | 44,14 | 43,01 | 43,17 | -1,53% | 161,00 |
| 29.07.2025 | 43,21 | 43,85 | 42,99 | 43,84 | 1,81% | 126,00 |
| 28.07.2025 | 43,83 | 44,02 | 42,73 | 43,06 | -1,17% | - |
| 25.07.2025 | 43,37 | 43,87 | 43,10 | 43,57 | 0,72% | 196,00 |
| 24.07.2025 | 44,25 | 44,45 | 43,22 | 43,26 | -2,18% | 35,00 |
| 23.07.2025 | 44,06 | 44,45 | 43,90 | 44,22 | 0,69% | 455,00 |
| 22.07.2025 | 42,74 | 44,04 | 42,63 | 43,92 | 2,79% | 384,00 |
| 21.07.2025 | 43,09 | 43,24 | 42,64 | 42,73 | -0,86% | 56,00 |
| 18.07.2025 | 43,42 | 43,58 | 42,97 | 43,10 | -0,78% | 75,00 |
| 17.07.2025 | 42,76 | 43,46 | 42,65 | 43,44 | 1,70% | 100,00 |
| 16.07.2025 | 42,15 | 42,81 | 41,89 | 42,71 | 1,01% | - |
| 15.07.2025 | 42,46 | 42,61 | 42,17 | 42,29 | -0,31% | 9,00 |
| 14.07.2025 | 42,59 | 42,77 | 41,86 | 42,42 | -0,88% | - |
| 11.07.2025 | 42,51 | 42,94 | 42,10 | 42,79 | 0,48% | 103,00 |
| 10.07.2025 | 42,14 | 43,11 | 41,62 | 42,59 | 0,71% | 1.655,00 |
| 09.07.2025 | 42,11 | 42,51 | 41,79 | 42,29 | 0,34% | - |
| 08.07.2025 | 41,98 | 42,47 | 41,51 | 42,14 | 0,89% | 205,00 |
| 07.07.2025 | 41,81 | 42,20 | 41,51 | 41,77 | 0,22% | 304,00 |
| 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% | - |