44,170$
-0,32%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 44,30 | 45,12 | 44,08 | 44,17 | -0,32% | 3.004.055,00 |
| 15.04.2026 | 43,62 | 44,50 | 43,47 | 44,31 | 1,49% | 2.684.761,00 |
| 14.04.2026 | 44,46 | 44,69 | 43,59 | 43,66 | -2,22% | 3.726.485,00 |
| 13.04.2026 | 45,00 | 45,00 | 44,15 | 44,65 | -0,89% | 2.204.185,00 |
| 10.04.2026 | 44,82 | 45,52 | 44,64 | 45,05 | 0,83% | 2.218.248,00 |
| 09.04.2026 | 43,45 | 45,22 | 43,26 | 44,68 | 1,78% | 3.567.914,00 |
| 08.04.2026 | 45,20 | 45,46 | 43,75 | 43,90 | -2,55% | 3.286.871,00 |
| 07.04.2026 | 44,62 | 45,23 | 44,54 | 45,05 | 1,33% | 2.038.931,00 |
| 06.04.2026 | 44,14 | 44,55 | 43,68 | 44,46 | 0,95% | 2.097.661,00 |
| 02.04.2026 | 43,16 | 44,13 | 42,75 | 44,04 | 2,66% | 2.983.309,00 |
| 01.04.2026 | 42,62 | 43,13 | 42,00 | 42,90 | -0,37% | 2.618.398,00 |
| 31.03.2026 | 43,12 | 43,40 | 42,75 | 43,06 | 0,33% | 1.970.293,00 |
| 30.03.2026 | 43,08 | 43,23 | 42,48 | 42,92 | -1,11% | 2.278.354,00 |
| 27.03.2026 | 42,00 | 43,56 | 42,00 | 43,40 | 3,56% | 3.412.173,00 |
| 26.03.2026 | 41,35 | 42,51 | 41,08 | 41,91 | 1,55% | 3.072.269,00 |
| 25.03.2026 | 41,57 | 41,76 | 41,04 | 41,27 | 0,27% | 2.222.619,00 |
| 24.03.2026 | 41,54 | 41,99 | 41,09 | 41,16 | -1,86% | 2.042.498,00 |
| 23.03.2026 | 41,97 | 42,41 | 41,69 | 41,94 | 1,30% | 2.717.057,00 |
| 20.03.2026 | 42,26 | 42,46 | 41,39 | 41,40 | -2,08% | 5.219.916,00 |
| 19.03.2026 | 42,21 | 42,74 | 42,01 | 42,28 | 0,91% | 2.864.342,00 |
| 18.03.2026 | 42,27 | 42,69 | 41,83 | 41,90 | -1,64% | 2.941.605,00 |
| 17.03.2026 | 42,43 | 42,71 | 42,08 | 42,60 | 1,19% | 2.665.845,00 |
| 16.03.2026 | 44,11 | 44,17 | 42,09 | 42,10 | -3,46% | 3.042.971,00 |
| 13.03.2026 | 44,14 | 44,56 | 43,58 | 43,61 | -0,18% | 2.673.242,00 |
| 12.03.2026 | 44,52 | 44,60 | 43,17 | 43,69 | -2,85% | 3.833.967,00 |
| 11.03.2026 | 45,76 | 45,95 | 44,65 | 44,97 | -1,96% | 2.399.414,00 |
| 10.03.2026 | 45,75 | 46,13 | 45,16 | 45,87 | -0,30% | 3.538.671,00 |
| 09.03.2026 | 45,84 | 46,38 | 45,32 | 46,01 | -1,35% | 2.415.819,00 |
| 06.03.2026 | 46,62 | 47,08 | 46,02 | 46,64 | -0,98% | 2.028.394,00 |
| 05.03.2026 | 46,88 | 47,64 | 46,65 | 47,10 | -0,49% | 2.619.070,00 |
| 04.03.2026 | 48,12 | 48,20 | 46,67 | 47,33 | -1,52% | 2.815.258,00 |
| 03.03.2026 | 47,85 | 48,68 | 47,45 | 48,06 | -1,09% | 3.049.673,00 |
| 02.03.2026 | 48,51 | 49,41 | 48,33 | 48,59 | -0,82% | 3.949.293,00 |
| 27.02.2026 | 48,23 | 49,34 | 48,04 | 48,99 | 1,98% | 2.403.459,00 |
| 26.02.2026 | 47,80 | 48,36 | 47,64 | 48,04 | 1,12% | 2.771.460,00 |
| 25.02.2026 | 48,47 | 48,86 | 46,98 | 47,51 | -4,77% | 4.407.889,00 |
| 24.02.2026 | 49,54 | 50,16 | 49,30 | 49,89 | 0,06% | 2.673.758,00 |
| 20.02.2026 | 48,76 | 49,88 | 48,22 | 49,86 | 3,12% | 3.281.819,00 |
| 19.02.2026 | 47,61 | 48,80 | 46,30 | 48,35 | -4,86% | 6.956.925,00 |
| 18.02.2026 | 50,88 | 52,03 | 50,44 | 50,82 | -0,16% | 4.278.464,00 |
| 17.02.2026 | 53,15 | 53,76 | 50,52 | 50,90 | -4,36% | 5.330.741,00 |
| 13.02.2026 | 53,89 | 54,48 | 52,95 | 53,22 | -2,13% | 3.705.517,00 |
| 12.02.2026 | 53,39 | 54,82 | 53,20 | 54,38 | 2,08% | 4.976.167,00 |
| 11.02.2026 | 51,83 | 53,33 | 51,35 | 53,27 | 2,38% | 3.087.077,00 |
| 10.02.2026 | 51,08 | 52,44 | 50,72 | 52,03 | 2,28% | 2.430.969,00 |
| 09.02.2026 | 51,88 | 52,36 | 50,65 | 50,87 | -1,72% | 2.745.993,00 |
| 06.02.2026 | 51,40 | 51,89 | 51,06 | 51,76 | 1,23% | 2.198.856,00 |
| 05.02.2026 | 51,61 | 51,88 | 50,83 | 51,13 | -0,35% | 2.347.575,00 |
| 04.02.2026 | 49,73 | 51,57 | 49,73 | 51,31 | 4,03% | 3.517.350,00 |
| 03.02.2026 | 48,32 | 50,29 | 48,20 | 49,32 | 1,84% | 2.822.904,00 |
| 02.02.2026 | 48,19 | 48,61 | 47,66 | 48,43 | 0,81% | 2.537.980,00 |
| 30.01.2026 | 47,76 | 48,16 | 47,63 | 48,04 | 0,99% | 2.428.297,00 |
| 29.01.2026 | 48,02 | 48,61 | 47,36 | 47,57 | -0,36% | 4.152.681,00 |
| 28.01.2026 | 48,36 | 49,29 | 47,60 | 47,74 | -1,49% | 2.641.438,00 |
| 27.01.2026 | 48,98 | 49,37 | 48,36 | 48,46 | -1,38% | 3.309.481,00 |
| 26.01.2026 | 49,41 | 49,74 | 49,05 | 49,14 | -1,25% | 2.576.533,00 |
| 22.01.2026 | 50,43 | 50,70 | 49,53 | 49,76 | -1,33% | 2.311.898,00 |
| 21.01.2026 | 49,95 | 50,47 | 49,56 | 50,43 | 0,86% | 2.733.669,00 |
| 20.01.2026 | 48,64 | 50,14 | 48,13 | 50,00 | 2,15% | 3.488.853,00 |
| 16.01.2026 | 49,90 | 50,21 | 48,76 | 48,95 | -3,34% | 2.657.444,00 |
| 15.01.2026 | 50,31 | 50,69 | 49,65 | 50,64 | 0,30% | 2.205.441,00 |
| 14.01.2026 | 49,31 | 50,59 | 49,30 | 50,49 | 2,62% | 2.393.974,00 |
| 13.01.2026 | 48,52 | 49,37 | 48,52 | 49,20 | 0,72% | 2.043.703,00 |
| 12.01.2026 | 48,48 | 49,33 | 48,47 | 48,85 | 1,50% | 3.300.116,00 |
| 09.01.2026 | 47,55 | 48,25 | 47,26 | 48,13 | 1,86% | 2.560.428,00 |
| 08.01.2026 | 45,94 | 47,90 | 45,84 | 47,25 | 2,85% | 3.603.461,00 |
| 07.01.2026 | 46,19 | 46,29 | 45,51 | 45,94 | -0,54% | 2.868.476,00 |
| 06.01.2026 | 46,18 | 46,45 | 45,85 | 46,19 | -0,26% | 4.238.360,00 |
| 05.01.2026 | 46,84 | 47,11 | 45,48 | 46,31 | -2,30% | 3.294.674,00 |
| 02.01.2026 | 46,97 | 47,61 | 46,44 | 47,40 | 1,54% | 2.762.416,00 |
| 31.12.2025 | 46,78 | 47,09 | 46,56 | 46,68 | -0,26% | 1.738.109,00 |
| 30.12.2025 | 46,55 | 46,88 | 46,35 | 46,80 | 0,41% | 2.280.937,00 |
| 29.12.2025 | 46,20 | 46,72 | 45,91 | 46,61 | 0,41% | 2.575.954,00 |
| 26.12.2025 | 46,27 | 46,47 | 46,00 | 46,42 | 0,19% | 2.043.560,00 |
| 24.12.2025 | 46,01 | 46,43 | 45,87 | 46,33 | 0,65% | 1.097.357,00 |
| 23.12.2025 | 46,64 | 46,88 | 45,70 | 46,03 | -1,12% | 2.460.718,00 |
| 22.12.2025 | 47,52 | 47,52 | 46,13 | 46,55 | -2,37% | 3.592.480,00 |
| 19.12.2025 | 47,79 | 48,34 | 47,64 | 47,68 | -0,02% | 4.817.180,00 |
| 18.12.2025 | 47,89 | 48,35 | 47,60 | 47,69 | -0,77% | 2.396.644,00 |
| 17.12.2025 | 47,81 | 48,52 | 47,75 | 48,06 | 0,52% | 2.188.675,00 |
| 16.12.2025 | 47,63 | 48,69 | 47,57 | 47,81 | 0,29% | 2.879.965,00 |
| 15.12.2025 | 47,62 | 47,81 | 45,12 | 47,67 | 0,15% | 3.659.458,00 |
| 12.12.2025 | 47,20 | 47,70 | 47,17 | 47,60 | 1,15% | 2.274.494,00 |
| 11.12.2025 | 46,98 | 47,67 | 46,98 | 47,06 | 0,45% | 2.100.246,00 |
| 10.12.2025 | 45,46 | 46,89 | 45,28 | 46,85 | 3,60% | 3.980.699,00 |
| 09.12.2025 | 46,44 | 46,78 | 45,00 | 45,22 | -3,00% | 2.745.161,00 |
| 08.12.2025 | 45,28 | 46,79 | 44,88 | 46,62 | 3,30% | 4.840.278,00 |
| 05.12.2025 | 45,00 | 45,62 | 44,96 | 45,13 | -0,97% | 2.880.825,00 |
| 04.12.2025 | 46,10 | 46,64 | 45,42 | 45,57 | -1,45% | 2.833.987,00 |
| 03.12.2025 | 46,41 | 47,13 | 46,20 | 46,24 | -0,56% | 2.711.447,00 |
| 02.12.2025 | 46,77 | 46,77 | 45,86 | 46,50 | -0,87% | 4.603.329,00 |
| 01.12.2025 | 46,38 | 47,28 | 46,30 | 46,91 | 0,86% | 3.004.377,00 |
| 28.11.2025 | 46,52 | 46,83 | 46,39 | 46,51 | -0,21% | 1.517.308,00 |
| 26.11.2025 | 46,29 | 47,10 | 46,20 | 46,61 | 0,47% | 2.860.005,00 |
| 25.11.2025 | 46,69 | 47,28 | 46,22 | 46,39 | 0,35% | 3.782.724,00 |
| 24.11.2025 | 45,80 | 46,70 | 45,34 | 46,23 | 1,67% | 18.297.525,00 |
| 20.11.2025 | 45,22 | 45,99 | 45,08 | 45,47 | 0,44% | 2.455.234,00 |
| 19.11.2025 | 45,82 | 46,31 | 45,19 | 45,27 | -2,54% | 2.980.269,00 |
| 18.11.2025 | 45,80 | 46,71 | 45,50 | 46,45 | 1,82% | 2.985.750,00 |
| 17.11.2025 | 46,29 | 46,70 | 45,61 | 45,62 | -2,69% | 3.770.897,00 |