36,798€
1,15%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,88 | 36,38 | 34,82 | 36,09 | 3,53% | 215,00 |
| 04.05.2026 | 35,91 | 36,04 | 34,76 | 34,85 | -4,36% | 405,00 |
| 30.04.2026 | 36,36 | 39,13 | 36,23 | 36,44 | 0,34% | 1.979,00 |
| 29.04.2026 | 36,39 | 36,48 | 35,79 | 36,32 | -0,07% | 80,00 |
| 28.04.2026 | 36,37 | 37,12 | 36,04 | 36,34 | 0,04% | 218,00 |
| 27.04.2026 | 36,21 | 36,71 | 35,92 | 36,33 | 0,35% | 1.216,00 |
| 24.04.2026 | 36,69 | 36,88 | 35,77 | 36,21 | -1,32% | 119,00 |
| 23.04.2026 | 36,50 | 36,98 | 36,30 | 36,69 | 0,47% | 1.600,00 |
| 22.04.2026 | 37,08 | 37,37 | 36,38 | 36,52 | -1,60% | 90,00 |
| 21.04.2026 | 37,62 | 37,74 | 37,05 | 37,11 | -1,24% | 52,00 |
| 20.04.2026 | 37,92 | 38,20 | 37,34 | 37,58 | -0,88% | 150,00 |
| 17.04.2026 | 37,51 | 37,97 | 37,24 | 37,91 | 1,15% | - |
| 16.04.2026 | 37,55 | 38,34 | 37,41 | 37,48 | -0,17% | - |
| 15.04.2026 | 37,02 | 37,70 | 36,90 | 37,54 | 1,43% | 252,00 |
| 14.04.2026 | 37,94 | 38,01 | 36,98 | 37,02 | -2,51% | 14,00 |
| 13.04.2026 | 38,54 | 38,58 | 37,70 | 37,97 | -1,22% | - |
| 10.04.2026 | 38,22 | 38,83 | 37,99 | 38,44 | 0,65% | - |
| 09.04.2026 | 37,65 | 38,62 | 37,07 | 38,19 | 1,46% | 2.639,00 |
| 08.04.2026 | 39,36 | 39,37 | 37,48 | 37,64 | -3,16% | 87,00 |
| 07.04.2026 | 38,54 | 39,00 | 38,29 | 38,87 | 1,81% | 1.115,00 |
| 02.04.2026 | 36,86 | 38,25 | 36,71 | 38,18 | 3,13% | 702,00 |
| 01.04.2026 | 37,23 | 37,34 | 36,19 | 37,02 | -0,68% | 750,00 |
| 31.03.2026 | 37,45 | 37,83 | 37,06 | 37,27 | -0,49% | - |
| 30.03.2026 | 37,70 | 38,00 | 37,05 | 37,46 | -0,61% | - |
| 27.03.2026 | 36,67 | 37,75 | 36,36 | 37,68 | 3,71% | 256,00 |
| 26.03.2026 | 35,67 | 36,87 | 35,54 | 36,34 | 1,76% | 17,00 |
| 25.03.2026 | 35,62 | 35,94 | 35,47 | 35,71 | -0,09% | 150,00 |
| 24.03.2026 | 36,19 | 36,25 | 35,43 | 35,74 | -1,03% | 147,00 |
| 23.03.2026 | 35,76 | 36,73 | 35,60 | 36,11 | 0,89% | 611,00 |
| 20.03.2026 | 36,57 | 36,71 | 35,78 | 35,79 | -1,93% | 378,00 |
| 19.03.2026 | 36,56 | 37,12 | 36,28 | 36,49 | -0,13% | 350,00 |
| 18.03.2026 | 36,91 | 37,11 | 36,46 | 36,54 | -1,04% | 2.287,00 |
| 17.03.2026 | 36,70 | 37,03 | 36,48 | 36,92 | 0,24% | 810,00 |
| 16.03.2026 | 38,45 | 38,91 | 36,58 | 36,84 | -3,57% | 130,00 |
| 13.03.2026 | 38,10 | 38,77 | 37,97 | 38,20 | 0,55% | 405,00 |
| 12.03.2026 | 38,82 | 39,04 | 37,58 | 37,99 | -2,24% | 355,00 |
| 11.03.2026 | 39,50 | 39,69 | 38,61 | 38,86 | -2,00% | 338,00 |
| 10.03.2026 | 39,55 | 39,83 | 38,84 | 39,66 | 0,28% | 189,00 |
| 09.03.2026 | 39,95 | 40,21 | 39,14 | 39,55 | -1,49% | 269,00 |
| 06.03.2026 | 40,15 | 40,56 | 39,80 | 40,15 | -1,03% | 28,00 |
| 05.03.2026 | 40,78 | 41,05 | 40,30 | 40,56 | -0,26% | - |
| 04.03.2026 | 41,37 | 41,57 | 40,11 | 40,67 | -1,73% | - |
| 03.03.2026 | 41,47 | 42,07 | 40,94 | 41,38 | -0,42% | 855,00 |
| 02.03.2026 | 41,41 | 42,22 | 41,28 | 41,56 | 0,24% | 1.382,00 |
| 27.02.2026 | 40,72 | 41,73 | 40,41 | 41,46 | 1,80% | 15,00 |
| 26.02.2026 | 40,22 | 41,04 | 40,17 | 40,72 | 1,25% | 369,00 |
| 25.02.2026 | 42,27 | 42,48 | 39,81 | 40,22 | -5,09% | 22.104,00 |
| 24.02.2026 | 42,00 | 42,53 | 41,89 | 42,38 | 0,95% | 75,00 |
| 23.02.2026 | 42,16 | 42,40 | 41,73 | 41,98 | -0,79% | 532,00 |
| 20.02.2026 | 41,12 | 42,34 | 40,98 | 42,31 | 3,00% | 527,00 |
| 19.02.2026 | 40,75 | 41,47 | 39,45 | 41,08 | 1,24% | 4.112,00 |
| 18.02.2026 | 43,00 | 44,04 | 39,45 | 40,58 | -5,51% | 803,00 |
| 17.02.2026 | 44,94 | 45,38 | 42,67 | 42,94 | -4,32% | 1.078,00 |
| 16.02.2026 | 44,83 | 44,90 | 44,81 | 44,88 | 0,13% | 432,00 |
| 13.02.2026 | 45,87 | 45,93 | 44,65 | 44,82 | -2,15% | 168,00 |
| 12.02.2026 | 44,86 | 46,19 | 44,76 | 45,81 | 2,13% | 9.023,00 |
| 11.02.2026 | 43,65 | 44,91 | 43,29 | 44,85 | 2,57% | - |
| 10.02.2026 | 42,73 | 44,09 | 42,51 | 43,73 | 2,40% | 84,00 |
| 09.02.2026 | 43,68 | 43,96 | 42,50 | 42,70 | -2,53% | 286,00 |
| 06.02.2026 | 43,36 | 43,89 | 43,23 | 43,81 | 0,90% | 14,00 |
| 05.02.2026 | 43,49 | 43,97 | 43,10 | 43,42 | -0,12% | 210,00 |
| 04.02.2026 | 41,69 | 43,71 | 41,47 | 43,47 | 4,18% | - |
| 03.02.2026 | 40,97 | 42,59 | 40,94 | 41,73 | 1,62% | 15,00 |
| 02.02.2026 | 40,41 | 41,23 | 40,21 | 41,06 | 1,30% | 854,00 |
| 30.01.2026 | 39,85 | 40,54 | 39,51 | 40,54 | 2,09% | 91,00 |
| 29.01.2026 | 39,83 | 40,63 | 39,59 | 39,71 | -0,59% | 450,00 |
| 28.01.2026 | 40,36 | 41,16 | 39,87 | 39,94 | -0,67% | 187,00 |
| 27.01.2026 | 41,39 | 41,45 | 40,20 | 40,21 | -2,78% | 15,00 |
| 26.01.2026 | 41,52 | 41,91 | 41,27 | 41,36 | -0,80% | 54,00 |
| 23.01.2026 | 42,37 | 42,60 | 41,65 | 41,70 | -1,48% | - |
| 22.01.2026 | 43,12 | 43,41 | 42,16 | 42,32 | -1,90% | - |
| 21.01.2026 | 42,65 | 43,20 | 42,30 | 43,14 | 1,20% | - |
| 20.01.2026 | 41,69 | 42,78 | 41,04 | 42,63 | 2,07% | 1.348,00 |
| 19.01.2026 | 41,73 | 41,82 | 41,60 | 41,77 | -1,04% | 186,00 |
| 16.01.2026 | 43,60 | 43,63 | 42,04 | 42,21 | -3,27% | - |
| 15.01.2026 | 43,30 | 43,65 | 42,84 | 43,63 | 0,61% | 408,00 |
| 14.01.2026 | 42,24 | 43,48 | 42,04 | 43,37 | 2,64% | 161,00 |
| 13.01.2026 | 41,88 | 42,39 | 41,68 | 42,25 | 0,91% | - |
| 12.01.2026 | 41,22 | 42,25 | 40,90 | 41,87 | 1,26% | - |
| 09.01.2026 | 40,57 | 41,46 | 40,32 | 41,35 | 2,05% | 44,00 |
| 08.01.2026 | 39,34 | 41,05 | 39,23 | 40,52 | 2,96% | 150,00 |
| 07.01.2026 | 39,46 | 39,81 | 38,94 | 39,36 | -0,35% | 14,00 |
| 06.01.2026 | 39,50 | 39,75 | 39,20 | 39,50 | -0,04% | 87,00 |
| 05.01.2026 | 40,57 | 40,77 | 38,93 | 39,51 | -2,29% | 125,00 |
| 02.01.2026 | 39,79 | 40,62 | 39,60 | 40,44 | 2,13% | 2.560,00 |
| 30.12.2025 | 39,57 | 39,62 | 39,53 | 39,59 | 0,00% | - |
| 29.12.2025 | 39,46 | 39,71 | 39,01 | 39,59 | 1,50% | 15,00 |
| 23.12.2025 | 39,53 | 39,78 | 38,83 | 39,01 | -1,40% | - |
| 22.12.2025 | 40,73 | 40,79 | 39,24 | 39,56 | -2,92% | 13,00 |
| 19.12.2025 | 40,70 | 41,25 | 40,67 | 40,75 | 0,15% | - |
| 18.12.2025 | 40,92 | 41,27 | 40,62 | 40,69 | -0,59% | 405,00 |
| 17.12.2025 | 40,78 | 41,28 | 40,73 | 40,93 | 0,57% | 60,00 |
| 16.12.2025 | 40,56 | 41,34 | 40,34 | 40,70 | 0,37% | 666,00 |
| 15.12.2025 | 40,58 | 40,76 | 40,01 | 40,55 | 0,00% | - |
| 12.12.2025 | 40,18 | 40,63 | 39,86 | 40,55 | 1,13% | 1.800,00 |
| 11.12.2025 | 39,98 | 40,55 | 39,77 | 40,10 | 0,10% | 50,00 |
| 10.12.2025 | 38,87 | 40,09 | 38,71 | 40,06 | 2,97% | 3.300,00 |
| 09.12.2025 | 40,15 | 40,21 | 38,69 | 38,90 | -2,91% | 52,00 |
| 08.12.2025 | 38,76 | 40,20 | 38,52 | 40,07 | 3,37% | 805,00 |
| 05.12.2025 | 38,66 | 39,21 | 38,62 | 38,76 | -0,93% | 56,00 |