46,030$
0,13%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 45,80 | 46,39 | 45,67 | 46,03 | 0,13% | 1.935.082,00 |
| 10.10.2025 | 46,21 | 46,58 | 45,70 | 45,97 | -0,09% | 2.167.344,00 |
| 09.10.2025 | 45,84 | 46,10 | 45,34 | 46,01 | 0,90% | 2.343.490,00 |
| 08.10.2025 | 46,18 | 46,29 | 45,57 | 45,60 | -1,26% | 1.943.791,00 |
| 07.10.2025 | 45,72 | 46,47 | 45,72 | 46,18 | 1,16% | 2.167.797,00 |
| 06.10.2025 | 46,25 | 46,29 | 45,64 | 45,65 | -1,15% | 2.259.695,00 |
| 02.10.2025 | 45,87 | 46,70 | 45,82 | 46,18 | 0,33% | 2.467.666,00 |
| 01.10.2025 | 45,89 | 46,22 | 45,44 | 46,03 | 1,72% | 2.692.277,00 |
| 30.09.2025 | 45,41 | 45,47 | 44,55 | 45,25 | -1,11% | 2.762.851,00 |
| 29.09.2025 | 44,95 | 45,89 | 44,72 | 45,76 | 2,07% | 2.492.558,00 |
| 26.09.2025 | 44,57 | 45,09 | 44,47 | 44,83 | 0,95% | 2.153.912,00 |
| 25.09.2025 | 45,43 | 45,61 | 44,30 | 44,41 | -1,99% | 3.215.117,00 |
| 24.09.2025 | 43,90 | 45,47 | 43,80 | 45,31 | 2,77% | 3.644.190,00 |
| 23.09.2025 | 45,37 | 45,41 | 43,99 | 44,09 | -2,22% | 3.730.197,00 |
| 22.09.2025 | 46,10 | 46,31 | 45,08 | 45,09 | -3,18% | 3.401.568,00 |
| 19.09.2025 | 47,22 | 47,22 | 46,35 | 46,57 | -0,70% | 5.363.992,00 |
| 18.09.2025 | 46,75 | 47,24 | 46,42 | 46,90 | 0,09% | 2.135.269,00 |
| 17.09.2025 | 47,44 | 48,00 | 46,77 | 46,86 | -1,20% | 2.401.638,00 |
| 16.09.2025 | 47,86 | 48,14 | 46,97 | 47,43 | -0,82% | 2.709.740,00 |
| 15.09.2025 | 48,49 | 48,60 | 47,61 | 47,82 | -1,24% | 2.431.444,00 |
| 12.09.2025 | 48,60 | 48,79 | 48,06 | 48,42 | -1,45% | 2.452.359,00 |
| 11.09.2025 | 49,32 | 49,42 | 48,85 | 49,13 | 0,16% | 1.944.936,00 |
| 10.09.2025 | 49,22 | 49,25 | 48,53 | 49,05 | -0,81% | 2.584.947,00 |
| 09.09.2025 | 50,04 | 50,31 | 49,30 | 49,45 | -0,86% | 2.016.590,00 |
| 08.09.2025 | 50,09 | 50,19 | 49,46 | 49,88 | -1,01% | 1.946.901,00 |
| 05.09.2025 | 49,49 | 50,66 | 49,42 | 50,39 | 0,96% | 1.778.538,00 |
| 04.09.2025 | 50,01 | 50,06 | 49,50 | 49,91 | 0,20% | 1.803.132,00 |
| 03.09.2025 | 50,00 | 50,22 | 49,63 | 49,81 | -0,88% | 2.477.373,00 |
| 02.09.2025 | 49,55 | 50,40 | 49,42 | 50,25 | -0,48% | 2.356.750,00 |
| 29.08.2025 | 50,40 | 50,94 | 50,14 | 50,49 | 0,54% | 1.714.647,00 |
| 28.08.2025 | 51,18 | 51,39 | 49,79 | 50,22 | -1,78% | 2.052.163,00 |
| 27.08.2025 | 50,30 | 51,29 | 50,27 | 51,13 | 1,59% | 1.973.211,00 |
| 26.08.2025 | 51,43 | 51,43 | 50,25 | 50,33 | -2,48% | 2.651.207,00 |
| 25.08.2025 | 52,72 | 52,81 | 51,44 | 51,61 | -2,27% | 1.437.574,00 |
| 22.08.2025 | 51,82 | 52,94 | 51,81 | 52,81 | 2,07% | 1.713.617,00 |
| 21.08.2025 | 51,00 | 51,83 | 50,61 | 51,74 | 0,82% | 1.956.309,00 |
| 20.08.2025 | 51,74 | 52,13 | 51,25 | 51,32 | -0,45% | 2.510.311,00 |
| 19.08.2025 | 51,14 | 52,15 | 51,14 | 51,55 | 0,84% | 1.942.317,00 |
| 18.08.2025 | 51,37 | 51,61 | 50,99 | 51,12 | -0,58% | 2.088.450,00 |
| 15.08.2025 | 51,27 | 51,74 | 51,18 | 51,42 | 0,37% | 1.510.475,00 |
| 14.08.2025 | 51,62 | 51,62 | 50,56 | 51,23 | -0,93% | 1.659.740,00 |
| 13.08.2025 | 50,82 | 51,95 | 50,66 | 51,71 | 1,31% | 2.517.997,00 |
| 12.08.2025 | 50,47 | 51,65 | 50,35 | 51,04 | 1,45% | 2.658.836,00 |
| 11.08.2025 | 50,73 | 51,08 | 49,70 | 50,31 | -0,75% | 3.336.177,00 |
| 08.08.2025 | 49,93 | 51,04 | 49,75 | 50,69 | 2,40% | 2.522.000,00 |
| 07.08.2025 | 50,41 | 50,49 | 49,33 | 49,50 | -1,41% | 3.461.622,00 |
| 06.08.2025 | 49,21 | 50,40 | 48,68 | 50,21 | 2,01% | 3.744.287,00 |
| 05.08.2025 | 48,89 | 51,09 | 47,95 | 49,22 | 1,25% | 5.772.904,00 |
| 04.08.2025 | 48,28 | 49,10 | 48,11 | 48,61 | 0,83% | 3.735.646,00 |
| 01.08.2025 | 49,31 | 49,39 | 48,09 | 48,21 | -1,05% | 3.087.459,00 |
| 31.07.2025 | 48,48 | 49,26 | 48,03 | 48,72 | -1,22% | 4.701.702,00 |
| 30.07.2025 | 50,75 | 50,75 | 49,13 | 49,32 | -2,57% | 2.241.960,00 |
| 29.07.2025 | 50,09 | 50,66 | 49,75 | 50,62 | 1,40% | 2.117.807,00 |
| 28.07.2025 | 50,65 | 50,89 | 49,63 | 49,92 | -2,48% | 1.995.438,00 |
| 25.07.2025 | 51,08 | 51,27 | 50,77 | 51,19 | 0,63% | 1.974.565,00 |
| 24.07.2025 | 51,85 | 52,06 | 50,84 | 50,87 | -2,32% | 2.373.566,00 |
| 23.07.2025 | 51,75 | 52,15 | 51,62 | 52,08 | 0,85% | 2.620.318,00 |
| 22.07.2025 | 50,22 | 51,64 | 50,08 | 51,64 | 3,36% | 2.432.869,00 |
| 21.07.2025 | 50,13 | 50,47 | 49,85 | 49,96 | -0,20% | 1.917.121,00 |
| 18.07.2025 | 50,51 | 50,84 | 49,95 | 50,06 | -0,56% | 1.903.295,00 |
| 17.07.2025 | 49,56 | 50,41 | 49,56 | 50,34 | 1,33% | 2.108.048,00 |
| 16.07.2025 | 49,00 | 49,81 | 48,92 | 49,68 | 1,28% | 1.745.507,00 |
| 15.07.2025 | 49,47 | 49,61 | 48,92 | 49,05 | -0,85% | 1.986.772,00 |
| 14.07.2025 | 49,84 | 49,84 | 48,91 | 49,47 | -1,06% | 1.654.130,00 |
| 11.07.2025 | 49,34 | 50,19 | 49,04 | 50,00 | 0,38% | 1.781.934,00 |
| 10.07.2025 | 49,07 | 50,38 | 48,98 | 49,81 | 0,52% | 1.971.945,00 |
| 09.07.2025 | 49,31 | 49,81 | 48,93 | 49,55 | 0,34% | 2.220.645,00 |
| 08.07.2025 | 48,99 | 49,72 | 48,49 | 49,38 | 0,78% | 2.423.760,00 |
| 07.07.2025 | 49,20 | 49,49 | 48,67 | 49,00 | -0,89% | 2.396.014,00 |
| 03.07.2025 | 49,67 | 50,00 | 49,33 | 49,44 | -0,20% | 1.466.374,00 |
| 02.07.2025 | 49,38 | 49,86 | 49,03 | 49,54 | 0,96% | 2.906.265,00 |
| 01.07.2025 | 48,25 | 49,84 | 48,02 | 49,07 | 2,04% | 3.057.663,00 |
| 30.06.2025 | 47,31 | 48,23 | 47,30 | 48,09 | 1,37% | 3.792.311,00 |
| 27.06.2025 | 46,94 | 47,58 | 46,94 | 47,44 | 0,42% | 3.312.303,00 |
| 26.06.2025 | 47,47 | 48,15 | 47,19 | 47,24 | 0,00% | 2.630.363,00 |
| 25.06.2025 | 48,13 | 48,19 | 47,05 | 47,24 | -2,03% | 2.771.701,00 |
| 24.06.2025 | 48,29 | 48,74 | 47,95 | 48,22 | 0,35% | 2.822.214,00 |
| 23.06.2025 | 47,90 | 48,34 | 47,41 | 48,05 | 0,00% | 2.878.252,00 |
| 20.06.2025 | 48,97 | 49,05 | 47,83 | 48,05 | -1,56% | 4.631.383,00 |
| 18.06.2025 | 49,48 | 49,87 | 48,75 | 48,81 | -1,07% | 3.016.271,00 |
| 17.06.2025 | 49,53 | 50,05 | 49,29 | 49,34 | -0,56% | 2.985.369,00 |
| 16.06.2025 | 50,85 | 51,00 | 49,36 | 49,62 | -1,92% | 2.834.978,00 |
| 13.06.2025 | 51,37 | 51,49 | 50,40 | 50,59 | -1,81% | 1.985.449,00 |
| 12.06.2025 | 51,55 | 51,73 | 51,17 | 51,52 | -0,46% | 1.810.888,00 |
| 11.06.2025 | 52,24 | 52,30 | 51,54 | 51,76 | -0,86% | 2.004.034,00 |
| 10.06.2025 | 52,04 | 52,54 | 51,80 | 52,21 | 0,21% | 1.553.291,00 |
| 09.06.2025 | 52,06 | 52,28 | 51,74 | 52,10 | 0,19% | 2.375.358,00 |
| 06.06.2025 | 52,06 | 52,09 | 51,49 | 52,00 | 0,27% | 1.910.108,00 |
| 05.06.2025 | 52,70 | 52,71 | 51,56 | 51,86 | -1,72% | 2.935.569,00 |
| 04.06.2025 | 52,73 | 53,27 | 52,39 | 52,77 | 0,00% | 1.905.123,00 |
| 03.06.2025 | 52,70 | 52,98 | 51,67 | 52,77 | -0,19% | 2.398.539,00 |
| 02.06.2025 | 53,20 | 53,33 | 52,25 | 52,87 | -1,34% | 2.114.655,00 |
| 30.05.2025 | 53,63 | 53,87 | 53,20 | 53,59 | -0,20% | 3.451.151,00 |
| 29.05.2025 | 53,08 | 53,81 | 52,35 | 53,70 | 1,40% | 2.623.259,00 |
| 28.05.2025 | 54,05 | 54,18 | 52,91 | 52,96 | -2,27% | 2.980.051,00 |
| 27.05.2025 | 54,44 | 54,48 | 53,85 | 54,19 | 0,33% | 2.520.857,00 |
| 23.05.2025 | 54,03 | 54,58 | 53,77 | 54,01 | -0,55% | 2.179.402,00 |
| 22.05.2025 | 55,60 | 55,69 | 54,20 | 54,31 | -2,39% | 3.318.101,00 |
| 21.05.2025 | 56,67 | 56,82 | 55,41 | 55,64 | -2,30% | 3.271.021,00 |
| 20.05.2025 | 56,55 | 57,57 | 56,45 | 56,95 | 0,60% | 2.616.294,00 |