39,640€
-1,13%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,76 | 40,14 | 39,13 | 39,42 | -1,70% | 26,00 |
| 06.03.2026 | 40,23 | 40,56 | 39,81 | 40,10 | -0,75% | - |
| 05.03.2026 | 40,74 | 41,05 | 40,30 | 40,40 | -1,16% | 3,00 |
| 04.03.2026 | 41,16 | 41,57 | 40,10 | 40,88 | -1,83% | - |
| 03.03.2026 | 41,28 | 42,08 | 40,95 | 41,64 | 0,00% | 2,00 |
| 02.03.2026 | 41,22 | 42,22 | 41,17 | 41,64 | 0,12% | 21,00 |
| 27.02.2026 | 40,57 | 41,70 | 40,34 | 41,59 | 1,79% | 70,00 |
| 26.02.2026 | 40,16 | 40,99 | 40,15 | 40,86 | 0,99% | 60,00 |
| 25.02.2026 | 42,29 | 42,48 | 39,81 | 40,46 | -4,28% | 428,00 |
| 24.02.2026 | 42,11 | 42,56 | 41,89 | 42,27 | 0,60% | 615,00 |
| 23.02.2026 | 41,88 | 42,40 | 41,73 | 42,02 | -0,46% | 874,00 |
| 20.02.2026 | 41,24 | 42,34 | 40,98 | 42,21 | 3,15% | 20,00 |
| 19.02.2026 | 40,23 | 41,45 | 39,56 | 40,92 | -5,15% | 262,00 |
| 18.02.2026 | 43,05 | 44,04 | 42,69 | 43,14 | 0,17% | 10,00 |
| 17.02.2026 | 44,76 | 45,36 | 42,67 | 43,07 | -4,15% | 631,00 |
| 16.02.2026 | 44,94 | 45,15 | 44,77 | 44,93 | -0,07% | 85,00 |
| 13.02.2026 | 45,78 | 45,89 | 44,68 | 44,96 | -2,59% | 50,00 |
| 12.02.2026 | 45,04 | 46,19 | 44,77 | 46,16 | 3,24% | 10,00 |
| 11.02.2026 | 43,77 | 44,71 | 43,32 | 44,71 | 1,50% | 240,00 |
| 10.02.2026 | 42,71 | 44,05 | 42,51 | 44,05 | 3,17% | 15,00 |
| 09.02.2026 | 43,70 | 43,94 | 42,64 | 42,69 | -2,29% | 396,00 |
| 06.02.2026 | 43,26 | 43,81 | 43,20 | 43,69 | 0,23% | - |
| 05.02.2026 | 43,58 | 43,97 | 43,10 | 43,59 | 0,37% | 437,00 |
| 04.02.2026 | 41,58 | 43,71 | 41,45 | 43,43 | 4,09% | - |
| 03.02.2026 | 41,09 | 42,58 | 40,98 | 41,73 | 1,76% | 100,00 |
| 02.02.2026 | 40,03 | 41,22 | 40,00 | 41,01 | 1,93% | 330,00 |
| 30.01.2026 | 39,63 | 40,44 | 39,48 | 40,23 | 1,23% | - |
| 29.01.2026 | 39,91 | 40,66 | 39,65 | 39,74 | -0,90% | 7,00 |
| 28.01.2026 | 40,55 | 41,18 | 39,88 | 40,10 | -1,07% | - |
| 27.01.2026 | 41,50 | 41,52 | 40,43 | 40,54 | -2,23% | 459,00 |
| 26.01.2026 | 41,57 | 41,90 | 41,27 | 41,46 | -0,80% | 105,00 |
| 23.01.2026 | 42,43 | 42,61 | 41,65 | 41,80 | -1,10% | 1,00 |
| 22.01.2026 | 43,24 | 43,44 | 42,17 | 42,26 | -1,94% | - |
| 21.01.2026 | 42,74 | 43,14 | 42,10 | 43,10 | 1,06% | 800,00 |
| 20.01.2026 | 41,54 | 42,70 | 41,06 | 42,65 | 2,11% | 450,00 |
| 19.01.2026 | 41,71 | 41,82 | 41,60 | 41,77 | -1,30% | 90,00 |
| 16.01.2026 | 43,61 | 43,62 | 42,10 | 42,32 | -3,01% | - |
| 15.01.2026 | 43,39 | 43,64 | 42,91 | 43,63 | 0,66% | 103,00 |
| 14.01.2026 | 42,19 | 43,48 | 42,04 | 43,35 | 2,95% | 405,00 |
| 13.01.2026 | 41,88 | 42,38 | 41,69 | 42,11 | 0,63% | 545,00 |
| 12.01.2026 | 41,04 | 42,25 | 40,88 | 41,84 | 1,70% | - |
| 09.01.2026 | 40,57 | 41,25 | 40,53 | 41,14 | 1,63% | - |
| 08.01.2026 | 39,19 | 41,05 | 39,18 | 40,48 | 3,25% | - |
| 07.01.2026 | 39,58 | 40,04 | 38,94 | 39,21 | -0,98% | 586,00 |
| 06.01.2026 | 39,52 | 39,75 | 39,15 | 39,60 | 0,29% | - |
| 05.01.2026 | 40,72 | 40,78 | 38,95 | 39,48 | -2,55% | 348,00 |
| 02.01.2026 | 39,74 | 40,52 | 39,60 | 40,52 | 2,27% | - |
| 29.12.2025 | 39,41 | 39,70 | 39,03 | 39,62 | 1,41% | 70,00 |
| 23.12.2025 | 39,31 | 39,75 | 38,82 | 39,07 | -1,28% | 1.481,00 |
| 22.12.2025 | 40,83 | 40,84 | 39,24 | 39,57 | -2,94% | 657,00 |
| 19.12.2025 | 40,73 | 41,25 | 40,70 | 40,77 | 0,00% | - |
| 18.12.2025 | 41,00 | 41,21 | 40,65 | 40,77 | -0,42% | - |
| 17.12.2025 | 40,84 | 41,28 | 40,64 | 40,94 | 0,40% | 23,00 |
| 16.12.2025 | 40,36 | 41,31 | 40,32 | 40,78 | 0,70% | 558,00 |
| 15.12.2025 | 40,68 | 40,75 | 40,01 | 40,49 | -0,27% | - |
| 12.12.2025 | 40,09 | 40,60 | 40,03 | 40,60 | 1,03% | - |
| 11.12.2025 | 39,76 | 40,50 | 39,67 | 40,19 | 1,04% | 70,00 |
| 10.12.2025 | 38,82 | 40,00 | 38,76 | 39,77 | 1,86% | 421,00 |
| 09.12.2025 | 40,07 | 40,20 | 38,71 | 39,05 | -2,58% | - |
| 08.12.2025 | 38,78 | 40,19 | 38,51 | 40,08 | 3,39% | 10,00 |
| 05.12.2025 | 38,77 | 39,19 | 38,66 | 38,77 | -1,42% | - |
| 04.12.2025 | 39,71 | 40,04 | 39,24 | 39,33 | -1,14% | 500,00 |
| 03.12.2025 | 40,02 | 40,41 | 39,60 | 39,78 | -0,62% | - |
| 02.12.2025 | 40,37 | 40,55 | 39,58 | 40,03 | -0,96% | - |
| 01.12.2025 | 39,88 | 40,68 | 39,80 | 40,42 | 0,65% | 253,00 |
| 28.11.2025 | 40,32 | 40,40 | 40,06 | 40,16 | -0,14% | - |
| 27.11.2025 | 40,21 | 40,29 | 40,20 | 40,22 | -0,51% | - |
| 26.11.2025 | 40,22 | 40,65 | 40,09 | 40,42 | 0,80% | - |
| 25.11.2025 | 40,12 | 40,85 | 39,95 | 40,10 | -0,40% | 179,00 |
| 24.11.2025 | 40,18 | 40,53 | 39,46 | 40,26 | 1,27% | 183,00 |
| 21.11.2025 | 39,52 | 40,49 | 39,31 | 39,76 | 0,77% | - |
| 20.11.2025 | 39,54 | 39,81 | 39,14 | 39,45 | 0,24% | - |
| 19.11.2025 | 40,08 | 40,20 | 39,23 | 39,36 | -2,27% | 1,00 |
| 18.11.2025 | 39,07 | 40,31 | 39,01 | 40,27 | 1,30% | 126,00 |
| 17.11.2025 | 40,14 | 40,29 | 39,65 | 39,76 | -0,45% | - |
| 14.11.2025 | 40,25 | 40,78 | 39,47 | 39,94 | -1,47% | 276,00 |
| 13.11.2025 | 39,76 | 40,63 | 39,39 | 40,53 | 1,40% | 75,00 |
| 12.11.2025 | 40,84 | 41,34 | 39,96 | 39,97 | -2,45% | 5,00 |
| 11.11.2025 | 40,42 | 41,20 | 39,88 | 40,98 | 0,90% | 2.023,00 |
| 10.11.2025 | 40,27 | 40,70 | 39,83 | 40,61 | 1,66% | 1.220,00 |
| 07.11.2025 | 38,31 | 40,02 | 38,10 | 39,95 | 4,15% | 34,00 |
| 06.11.2025 | 39,23 | 39,71 | 38,24 | 38,36 | -3,14% | - |
| 05.11.2025 | 37,98 | 39,60 | 37,90 | 39,60 | 4,25% | 354,00 |
| 04.11.2025 | 37,33 | 39,26 | 37,07 | 37,99 | 0,76% | 153,00 |
| 03.11.2025 | 37,93 | 38,19 | 37,36 | 37,70 | -0,79% | 183,00 |
| 31.10.2025 | 37,79 | 38,05 | 37,25 | 38,00 | 0,50% | 1.308,00 |
| 30.10.2025 | 37,45 | 38,12 | 37,40 | 37,81 | 0,48% | 210,00 |
| 29.10.2025 | 39,08 | 39,10 | 37,61 | 37,63 | -3,18% | 224,00 |
| 28.10.2025 | 38,80 | 39,41 | 38,57 | 38,87 | -0,68% | 478,00 |
| 27.10.2025 | 39,39 | 39,58 | 39,12 | 39,13 | 0,57% | 444,00 |
| 24.10.2025 | 39,42 | 39,60 | 38,84 | 38,91 | -0,74% | 101,00 |
| 23.10.2025 | 40,22 | 40,42 | 39,19 | 39,20 | -2,87% | 37,00 |
| 22.10.2025 | 40,14 | 40,67 | 39,95 | 40,36 | 0,66% | - |
| 21.10.2025 | 40,06 | 40,34 | 39,83 | 40,10 | 0,16% | - |
| 20.10.2025 | 40,70 | 40,81 | 40,03 | 40,03 | -1,21% | 10,00 |
| 17.10.2025 | 39,88 | 40,73 | 39,64 | 40,52 | 0,73% | - |
| 16.10.2025 | 39,80 | 40,34 | 39,78 | 40,23 | 0,66% | - |
| 15.10.2025 | 40,35 | 40,53 | 39,21 | 39,96 | -0,66% | 16,00 |
| 14.10.2025 | 39,47 | 40,34 | 39,41 | 40,23 | 1,08% | - |
| 13.10.2025 | 40,27 | 40,27 | 39,50 | 39,80 | 0,81% | 93,00 |