43,155€
-0,72%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 42,58 | 42,88 | 42,58 | 42,88 | -1,36% | - |
| 28.08.2025 | 43,47 | 43,47 | 43,47 | 43,47 | 1,28% | - |
| 27.08.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -2,23% | - |
| 26.08.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -2,25% | - |
| 25.08.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 1,56% | - |
| 22.08.2025 | 44,22 | 44,22 | 44,22 | 44,22 | 1,31% | - |
| 21.08.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -0,39% | - |
| 20.08.2025 | 43,82 | 43,82 | 43,82 | 43,82 | 1,08% | - |
| 19.08.2025 | 43,35 | 43,35 | 43,35 | 43,35 | -0,53% | - |
| 18.08.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,09% | - |
| 15.08.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -0,18% | - |
| 14.08.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,97% | - |
| 13.08.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 0,77% | - |
| 12.08.2025 | 42,89 | 42,95 | 42,89 | 42,95 | -0,26% | - |
| 11.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 2,21% | - |
| 08.08.2025 | 42,13 | 42,13 | 42,13 | 42,13 | -1,31% | - |
| 07.08.2025 | 42,69 | 42,69 | 42,69 | 42,69 | 1,02% | - |
| 06.08.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -0,61% | - |
| 05.08.2025 | 41,79 | 42,52 | 41,72 | 42,52 | 2,68% | 280,00 |
| 04.08.2025 | 41,41 | 41,41 | 41,41 | 41,41 | -1,69% | - |
| 01.08.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -2,25% | - |
| 31.07.2025 | 43,09 | 43,09 | 43,09 | 43,09 | -0,69% | - |
| 30.07.2025 | 43,48 | 43,48 | 43,39 | 43,39 | 1,43% | - |
| 29.07.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -0,07% | - |
| 28.07.2025 | 42,81 | 42,81 | 42,81 | 42,81 | -0,35% | - |
| 25.07.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -1,96% | - |
| 24.07.2025 | 43,82 | 43,82 | 43,82 | 43,82 | 0,21% | - |
| 23.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | 3,33% | - |
| 22.07.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -0,87% | - |
| 21.07.2025 | 42,69 | 42,69 | 42,69 | 42,69 | -0,74% | - |
| 18.07.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 1,37% | - |
| 17.07.2025 | 42,43 | 42,43 | 42,43 | 42,43 | 1,68% | - |
| 16.07.2025 | 41,73 | 41,73 | 41,73 | 41,73 | -0,78% | - |
| 15.07.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,31% | - |
| 14.07.2025 | 42,19 | 42,19 | 42,19 | 42,19 | -1,52% | - |
| 11.07.2025 | 42,14 | 42,84 | 42,14 | 42,84 | 2,71% | 28,00 |
| 10.07.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 0,00% | - |
| 09.07.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 0,82% | - |
| 08.07.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -0,31% | - |
| 07.07.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,02% | - |
| 04.07.2025 | 41,49 | 41,49 | 41,49 | 41,49 | -0,38% | - |
| 03.07.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,82% | - |
| 02.07.2025 | 41,31 | 41,31 | 41,31 | 41,31 | 2,03% | - |
| 01.07.2025 | 40,49 | 40,49 | 40,49 | 40,49 | 0,62% | - |
| 30.06.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 0,83% | - |
| 27.06.2025 | 40,08 | 40,08 | 39,91 | 39,91 | -0,55% | 190,00 |
| 26.06.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -2,43% | - |
| 25.06.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,41% | - |
| 24.06.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -2,48% | - |
| 23.06.2025 | 41,28 | 42,35 | 41,28 | 42,35 | 0,98% | 100,00 |
| 20.06.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,64% | - |
| 19.06.2025 | 42,21 | 42,21 | 42,21 | 42,21 | -0,73% | - |
| 18.06.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 0,31% | - |
| 17.06.2025 | 42,35 | 42,39 | 42,35 | 42,39 | -2,55% | - |
| 16.06.2025 | 43,51 | 43,70 | 43,50 | 43,50 | -0,82% | 375,00 |
| 13.06.2025 | 43,86 | 43,86 | 43,86 | 43,86 | -1,15% | - |
| 12.06.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -2,74% | - |
| 11.06.2025 | 45,14 | 45,62 | 45,14 | 45,62 | 1,06% | 328,00 |
| 10.06.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 0,36% | - |
| 09.06.2025 | 44,98 | 44,98 | 44,98 | 44,98 | 0,69% | - |
| 06.06.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -2,40% | - |
| 05.06.2025 | 45,77 | 45,77 | 45,77 | 45,77 | -0,56% | - |
| 04.06.2025 | 46,03 | 46,03 | 46,03 | 46,03 | 0,70% | - |
| 03.06.2025 | 45,71 | 45,71 | 45,71 | 45,71 | -1,55% | - |
| 02.06.2025 | 46,43 | 46,43 | 46,43 | 46,43 | -1,67% | - |
| 30.05.2025 | 46,94 | 47,22 | 46,94 | 47,22 | -0,48% | - |
| 29.05.2025 | 47,45 | 47,45 | 47,45 | 47,45 | 0,42% | - |
| 28.05.2025 | 47,41 | 47,41 | 47,25 | 47,25 | -0,59% | 25,00 |
| 27.05.2025 | 47,53 | 47,53 | 47,53 | 47,53 | 0,15% | - |
| 26.05.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -0,21% | - |
| 23.05.2025 | 47,50 | 47,56 | 47,50 | 47,56 | -2,46% | - |
| 22.05.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -1,67% | - |
| 21.05.2025 | 49,59 | 49,59 | 49,59 | 49,59 | -0,20% | - |
| 20.05.2025 | 49,69 | 49,69 | 49,69 | 49,69 | -0,38% | - |
| 19.05.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -1,54% | - |
| 16.05.2025 | 49,67 | 50,66 | 49,67 | 50,66 | 3,49% | - |
| 15.05.2025 | 48,95 | 48,95 | 48,95 | 48,95 | 0,04% | - |
| 14.05.2025 | 48,93 | 48,93 | 48,93 | 48,93 | 0,10% | - |
| 13.05.2025 | 48,88 | 48,88 | 48,88 | 48,88 | -0,20% | - |
| 12.05.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 2,19% | - |
| 09.05.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -0,85% | - |
| 08.05.2025 | 50,24 | 50,24 | 48,34 | 48,34 | -3,05% | 100,00 |
| 07.05.2025 | 49,86 | 49,86 | 49,86 | 49,86 | -0,44% | - |
| 06.05.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -1,26% | - |
| 05.05.2025 | 50,12 | 50,72 | 50,12 | 50,72 | 1,48% | - |
| 02.05.2025 | 49,98 | 49,98 | 49,98 | 49,98 | 0,95% | - |
| 30.04.2025 | 49,51 | 49,51 | 49,51 | 49,51 | 0,22% | - |
| 29.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,26% | - |
| 28.04.2025 | 49,27 | 49,27 | 49,27 | 49,27 | -2,28% | - |
| 25.04.2025 | 51,28 | 51,28 | 50,42 | 50,42 | -1,45% | - |
| 24.04.2025 | 51,16 | 51,16 | 51,16 | 51,16 | -2,14% | - |
| 23.04.2025 | 52,22 | 52,28 | 52,22 | 52,28 | 5,11% | 95,00 |
| 22.04.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -5,29% | - |
| 17.04.2025 | 51,58 | 52,52 | 51,58 | 52,52 | 2,02% | 148,00 |
| 16.04.2025 | 51,48 | 51,48 | 51,48 | 51,48 | -1,83% | - |
| 15.04.2025 | 52,90 | 53,14 | 52,44 | 52,44 | -1,24% | - |
| 14.04.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,45% | - |
| 11.04.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -2,52% | - |
| 10.04.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 6,09% | - |
| 09.04.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -7,56% | - |