34,195€
-0,34%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 34,29 | 34,29 | 34,12 | 34,19 | -0,36% | - |
| 01.07.2026 | 34,08 | 34,95 | 34,03 | 34,31 | 1,18% | 43,00 |
| 30.06.2026 | 34,97 | 35,08 | 33,84 | 33,91 | -2,61% | 590,00 |
| 29.06.2026 | 36,80 | 36,80 | 34,61 | 34,82 | -3,85% | 52,00 |
| 26.06.2026 | 35,38 | 36,27 | 35,28 | 36,22 | 1,63% | 220,00 |
| 25.06.2026 | 35,87 | 36,03 | 35,48 | 35,64 | -0,61% | - |
| 24.06.2026 | 35,00 | 36,11 | 34,85 | 35,86 | 2,74% | 1,00 |
| 23.06.2026 | 34,39 | 35,49 | 34,21 | 34,90 | 0,95% | 717,00 |
| 22.06.2026 | 34,31 | 34,73 | 33,85 | 34,57 | 0,77% | 1,00 |
| 19.06.2026 | 34,33 | 34,37 | 34,20 | 34,31 | -0,16% | 1,00 |
| 18.06.2026 | 34,17 | 34,56 | 33,86 | 34,36 | 1,88% | 319,00 |
| 17.06.2026 | 35,04 | 35,09 | 33,67 | 33,73 | -3,09% | 30,00 |
| 16.06.2026 | 35,21 | 35,56 | 34,78 | 34,80 | -1,23% | 1.465,00 |
| 15.06.2026 | 36,43 | 36,43 | 35,02 | 35,24 | -2,03% | 471,00 |
| 12.06.2026 | 35,40 | 35,97 | 34,99 | 35,97 | 1,38% | - |
| 11.06.2026 | 35,56 | 35,83 | 35,35 | 35,48 | 0,57% | - |
| 10.06.2026 | 34,98 | 35,41 | 34,93 | 35,28 | 0,84% | - |
| 09.06.2026 | 34,43 | 35,25 | 34,21 | 34,98 | 2,54% | - |
| 08.06.2026 | 34,12 | 34,36 | 33,33 | 34,12 | 0,55% | 1.464,00 |
| 05.06.2026 | 32,91 | 34,15 | 32,87 | 33,93 | 3,45% | 335,00 |
| 04.06.2026 | 33,16 | 33,71 | 32,80 | 32,80 | -1,49% | 84,00 |
| 03.06.2026 | 33,50 | 33,65 | 33,06 | 33,30 | -0,58% | 161,00 |
| 02.06.2026 | 33,76 | 33,92 | 33,26 | 33,49 | -0,37% | 468,00 |
| 01.06.2026 | 34,04 | 34,88 | 33,58 | 33,62 | -1,13% | 6,00 |
| 29.05.2026 | 34,49 | 34,67 | 33,98 | 34,00 | -3,33% | 399,00 |
| 28.05.2026 | 36,23 | 36,23 | 34,83 | 35,17 | -3,14% | 101,00 |
| 27.05.2026 | 35,44 | 36,45 | 35,32 | 36,31 | 2,31% | 156,00 |
| 26.05.2026 | 36,81 | 36,84 | 35,13 | 35,49 | -3,86% | 157,00 |
| 25.05.2026 | 36,90 | 37,08 | 36,86 | 36,92 | 0,98% | 5,00 |
| 22.05.2026 | 36,71 | 37,03 | 36,23 | 36,56 | -0,49% | 50,00 |
| 21.05.2026 | 36,77 | 37,09 | 36,37 | 36,74 | -0,31% | - |
| 20.05.2026 | 36,19 | 37,12 | 35,96 | 36,85 | 2,53% | - |
| 19.05.2026 | 35,69 | 36,80 | 35,67 | 35,94 | 0,27% | - |
| 18.05.2026 | 34,86 | 35,94 | 34,70 | 35,85 | 1,49% | 130,00 |
| 15.05.2026 | 34,83 | 35,63 | 34,79 | 35,32 | 1,03% | 89,00 |
| 14.05.2026 | 35,42 | 35,92 | 34,84 | 34,96 | -1,38% | 47,00 |
| 13.05.2026 | 35,30 | 35,63 | 35,13 | 35,45 | 0,74% | 30,00 |
| 12.05.2026 | 35,30 | 35,78 | 34,72 | 35,19 | -0,45% | 696,00 |
| 11.05.2026 | 36,04 | 36,05 | 35,35 | 35,35 | -3,57% | 3,00 |
| 08.05.2026 | 36,83 | 36,90 | 36,26 | 36,66 | 0,16% | 2,00 |
| 07.05.2026 | 36,42 | 36,79 | 36,20 | 36,60 | 0,51% | 8,00 |
| 06.05.2026 | 36,10 | 36,64 | 35,60 | 36,42 | 0,32% | 304,00 |
| 05.05.2026 | 34,95 | 36,38 | 34,77 | 36,30 | 4,04% | 4,00 |
| 04.05.2026 | 35,96 | 36,14 | 34,76 | 34,89 | -4,94% | 382,00 |
| 30.04.2026 | 36,25 | 39,15 | 36,20 | 36,71 | 1,45% | 137,00 |
| 29.04.2026 | 36,46 | 36,56 | 35,80 | 36,18 | -0,14% | 148,00 |
| 28.04.2026 | 36,34 | 37,13 | 36,05 | 36,23 | -0,14% | 519,00 |
| 27.04.2026 | 36,18 | 36,72 | 35,94 | 36,28 | 1,16% | 140,00 |
| 24.04.2026 | 36,77 | 36,85 | 35,77 | 35,87 | -2,32% | 296,00 |
| 23.04.2026 | 36,33 | 36,97 | 36,28 | 36,72 | 0,63% | 162,00 |
| 22.04.2026 | 37,29 | 37,38 | 36,38 | 36,49 | -2,80% | - |
| 21.04.2026 | 37,67 | 37,81 | 37,35 | 37,54 | 0,45% | - |
| 20.04.2026 | 37,71 | 38,20 | 37,35 | 37,37 | -1,18% | - |
| 17.04.2026 | 37,53 | 37,96 | 37,27 | 37,81 | 0,97% | - |
| 16.04.2026 | 37,60 | 38,33 | 37,41 | 37,45 | -0,50% | - |
| 15.04.2026 | 37,01 | 37,70 | 36,91 | 37,64 | 1,26% | 1,00 |
| 14.04.2026 | 37,94 | 38,00 | 37,10 | 37,17 | -2,44% | 55,00 |
| 13.04.2026 | 38,47 | 38,47 | 37,70 | 38,10 | -0,73% | 31,00 |
| 10.04.2026 | 38,22 | 38,84 | 37,90 | 38,38 | 0,27% | 2,00 |
| 09.04.2026 | 37,59 | 38,62 | 37,11 | 38,27 | 1,08% | - |
| 08.04.2026 | 39,55 | 39,58 | 37,48 | 37,86 | -2,74% | - |
| 07.04.2026 | 38,57 | 38,99 | 38,11 | 38,93 | 3,24% | 109,00 |
| 02.04.2026 | 36,68 | 37,88 | 36,60 | 37,71 | 1,45% | 140,00 |
| 01.04.2026 | 37,33 | 37,58 | 36,21 | 37,17 | -0,04% | 15,00 |
| 31.03.2026 | 37,73 | 37,86 | 37,07 | 37,18 | -0,81% | - |
| 30.03.2026 | 37,82 | 38,10 | 37,04 | 37,49 | -0,07% | 30,00 |
| 27.03.2026 | 36,77 | 37,75 | 36,32 | 37,51 | 2,60% | - |
| 26.03.2026 | 35,56 | 36,65 | 35,50 | 36,56 | 2,70% | - |
| 25.03.2026 | 35,65 | 35,94 | 35,49 | 35,60 | -1,07% | - |
| 24.03.2026 | 36,12 | 36,21 | 35,71 | 35,99 | -1,18% | 12,00 |
| 23.03.2026 | 35,53 | 36,81 | 35,42 | 36,42 | -0,16% | 37,00 |
| 20.03.2026 | 36,48 | 36,68 | 35,91 | 36,48 | -0,31% | 56,00 |
| 19.03.2026 | 36,52 | 37,12 | 36,18 | 36,59 | -0,42% | 30,00 |
| 18.03.2026 | 37,05 | 37,19 | 36,60 | 36,75 | -0,22% | 138,00 |
| 17.03.2026 | 36,60 | 37,03 | 36,48 | 36,83 | 0,00% | 201,00 |
| 16.03.2026 | 38,46 | 38,90 | 36,83 | 36,83 | -3,86% | 1.144,00 |
| 13.03.2026 | 38,00 | 38,74 | 37,93 | 38,31 | 0,34% | 50,00 |
| 12.03.2026 | 38,70 | 39,00 | 37,58 | 38,18 | -2,24% | 200,00 |
| 11.03.2026 | 39,61 | 39,68 | 38,62 | 39,05 | -1,03% | 2,00 |
| 10.03.2026 | 39,63 | 39,83 | 38,86 | 39,46 | 0,10% | - |
| 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 |