40,720€
0,30%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 39,81 | 40,26 | 39,35 | 39,48 | -0,68% | 1,00 |
| 09.10.2025 | 39,18 | 39,77 | 39,12 | 39,75 | 1,15% | - |
| 08.10.2025 | 39,97 | 39,98 | 39,25 | 39,30 | -0,64% | 91,00 |
| 07.10.2025 | 39,00 | 39,83 | 39,00 | 39,55 | 1,22% | 171,00 |
| 06.10.2025 | 39,69 | 40,04 | 39,01 | 39,08 | -0,74% | - |
| 03.10.2025 | 39,50 | 39,56 | 39,24 | 39,37 | 0,57% | 706,00 |
| 02.10.2025 | 39,27 | 39,85 | 39,04 | 39,14 | -0,25% | 203,00 |
| 01.10.2025 | 38,31 | 39,26 | 38,12 | 39,24 | 1,91% | 203,00 |
| 30.09.2025 | 38,97 | 39,16 | 37,93 | 38,51 | -1,47% | 254,00 |
| 29.09.2025 | 38,36 | 39,11 | 38,10 | 39,08 | 1,61% | 431,00 |
| 26.09.2025 | 38,05 | 38,56 | 38,01 | 38,46 | 1,09% | 150,00 |
| 25.09.2025 | 38,65 | 39,04 | 38,00 | 38,05 | -1,74% | 400,00 |
| 24.09.2025 | 37,35 | 38,72 | 37,35 | 38,72 | 3,67% | 4.132,00 |
| 23.09.2025 | 38,30 | 38,68 | 37,29 | 37,35 | -3,13% | 2.156,00 |
| 22.09.2025 | 39,64 | 39,64 | 38,44 | 38,56 | -2,92% | 212,00 |
| 19.09.2025 | 39,87 | 40,29 | 39,46 | 39,72 | -0,34% | 217,00 |
| 18.09.2025 | 39,89 | 40,22 | 39,51 | 39,85 | 0,58% | 762,00 |
| 17.09.2025 | 40,00 | 40,49 | 39,62 | 39,62 | -0,90% | 31,00 |
| 16.09.2025 | 40,65 | 40,81 | 39,67 | 39,98 | -1,45% | 197,00 |
| 15.09.2025 | 41,33 | 41,53 | 40,45 | 40,57 | -1,58% | 273,00 |
| 12.09.2025 | 41,91 | 42,00 | 41,03 | 41,22 | -1,22% | 24,00 |
| 11.09.2025 | 41,96 | 42,16 | 41,71 | 41,73 | 0,08% | - |
| 10.09.2025 | 42,34 | 42,46 | 41,45 | 41,70 | -1,35% | 203,00 |
| 09.09.2025 | 42,39 | 42,66 | 42,12 | 42,27 | -0,45% | - |
| 08.09.2025 | 43,03 | 43,06 | 42,14 | 42,46 | -1,26% | - |
| 05.09.2025 | 42,44 | 43,15 | 42,02 | 43,00 | 0,40% | 1,00 |
| 04.09.2025 | 42,78 | 42,93 | 42,53 | 42,83 | 0,19% | 1,00 |
| 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% | - |