37,630€
-2,08%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 37,89 | 38,03 | 36,89 | 37,20 | -3,20% | - |
| 04.11.2026 | 36,83 | 38,59 | 36,83 | 38,43 | 2,48% | - |
| 03.11.2026 | 38,02 | 38,02 | 37,50 | 37,50 | -0,87% | - |
| 02.11.2026 | 35,55 | 37,83 | 35,55 | 37,83 | 8,40% | - |
| 30.10.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,34% | - |
| 29.10.2026 | 35,40 | 35,40 | 35,02 | 35,02 | 0,34% | - |
| 28.10.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,77% | - |
| 27.10.2026 | 35,70 | 35,70 | 35,17 | 35,17 | -0,99% | - |
| 26.10.2026 | 36,41 | 36,41 | 35,52 | 35,52 | -3,27% | - |
| 23.10.2026 | 36,72 | 36,72 | 36,72 | 36,72 | 6,31% | - |
| 22.10.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -1,12% | - |
| 21.10.2026 | 35,52 | 35,52 | 34,93 | 34,93 | -1,52% | - |
| 20.10.2026 | 34,62 | 35,47 | 34,62 | 35,47 | 2,07% | - |
| 19.10.2026 | 35,11 | 35,11 | 34,75 | 34,75 | 0,81% | - |
| 16.10.2026 | 34,47 | 34,47 | 34,47 | 34,47 | -0,89% | - |
| 15.10.2026 | 34,12 | 34,78 | 34,12 | 34,78 | 2,20% | - |
| 14.10.2026 | 34,03 | 34,03 | 34,03 | 34,03 | 0,06% | - |
| 13.10.2026 | 33,92 | 34,01 | 33,92 | 34,01 | 3,28% | 250,00 |
| 12.10.2026 | 32,93 | 32,93 | 32,93 | 32,93 | -1,64% | - |
| 09.10.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 2,70% | - |
| 08.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,76% | - |
| 07.10.2026 | 32,36 | 32,85 | 32,36 | 32,85 | 1,67% | 328,00 |
| 06.10.2026 | 32,22 | 32,31 | 32,22 | 32,31 | -0,92% | - |
| 05.10.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 0,28% | - |
| 02.10.2026 | 32,71 | 32,71 | 32,52 | 32,52 | 0,59% | - |
| 01.10.2026 | 31,87 | 32,34 | 31,87 | 32,33 | 2,67% | - |
| 30.09.2026 | 31,49 | 31,49 | 31,49 | 31,49 | -0,03% | - |
| 29.09.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,51% | - |
| 28.09.2026 | 31,22 | 31,66 | 31,22 | 31,66 | 1,67% | 32,00 |
| 25.09.2026 | 31,64 | 31,64 | 31,14 | 31,14 | -3,41% | - |
| 24.09.2026 | 31,70 | 32,24 | 31,70 | 32,24 | 0,69% | - |
| 23.09.2026 | 31,95 | 32,02 | 31,95 | 32,02 | -1,08% | - |
| 22.09.2026 | 32,40 | 32,40 | 32,37 | 32,37 | -0,95% | - |
| 21.09.2026 | 32,49 | 32,68 | 32,49 | 32,68 | -1,39% | - |
| 18.09.2026 | 33,76 | 33,76 | 33,14 | 33,14 | -2,30% | - |
| 17.09.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 0,59% | - |
| 16.09.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -1,03% | - |
| 15.09.2026 | 33,43 | 34,07 | 33,43 | 34,07 | 1,67% | - |
| 14.09.2026 | 33,13 | 33,51 | 33,13 | 33,51 | 1,95% | - |
| 11.09.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 0,21% | - |
| 10.09.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,32% | - |
| 09.09.2026 | 33,23 | 33,24 | 33,23 | 33,24 | -0,18% | - |
| 08.09.2026 | 34,40 | 34,40 | 33,30 | 33,30 | -3,45% | 20,00 |
| 07.09.2026 | 34,49 | 34,49 | 34,49 | 34,49 | -0,14% | - |
| 04.09.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -0,17% | - |
| 03.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,94% | - |
| 02.09.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -0,35% | - |
| 01.09.2026 | 34,06 | 34,06 | 34,06 | 34,06 | -3,57% | - |
| 31.08.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 1,09% | - |
| 28.08.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -2,46% | - |
| 27.08.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 0,59% | - |
| 26.08.2026 | 35,61 | 35,61 | 35,61 | 35,61 | -2,60% | - |
| 25.08.2026 | 36,56 | 36,56 | 36,56 | 36,56 | 0,69% | - |
| 24.08.2026 | 36,31 | 36,31 | 36,31 | 36,31 | 0,64% | - |
| 21.08.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -0,66% | - |
| 20.08.2026 | 36,03 | 36,32 | 36,03 | 36,32 | 3,62% | 550,00 |
| 19.08.2026 | 35,05 | 35,05 | 35,05 | 35,05 | -2,20% | - |
| 18.08.2026 | 34,66 | 35,84 | 34,66 | 35,84 | 0,87% | 225,00 |
| 17.08.2026 | 36,60 | 36,60 | 35,53 | 35,53 | -1,69% | - |
| 14.08.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 1,12% | - |
| 13.08.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,83% | - |
| 12.08.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -1,21% | - |
| 11.08.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -1,99% | - |
| 10.08.2026 | 37,22 | 37,22 | 37,22 | 37,22 | 2,20% | - |
| 07.08.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 1,31% | - |
| 06.08.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -1,32% | - |
| 05.08.2026 | 36,43 | 36,43 | 36,43 | 36,43 | 0,80% | - |
| 04.08.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 0,78% | - |
| 03.08.2026 | 35,86 | 35,86 | 35,86 | 35,86 | -0,14% | - |
| 31.07.2026 | 35,91 | 35,91 | 35,91 | 35,91 | -2,92% | - |
| 30.07.2026 | 36,99 | 36,99 | 36,99 | 36,99 | -2,19% | - |
| 29.07.2026 | 36,87 | 37,82 | 36,87 | 37,82 | 6,03% | 70,00 |
| 28.07.2026 | 35,67 | 35,67 | 35,67 | 35,67 | 0,37% | - |
| 27.07.2026 | 35,54 | 35,54 | 35,54 | 35,54 | 2,13% | - |
| 24.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,83% | - |
| 23.07.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 0,14% | - |
| 22.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,20% | - |
| 21.07.2026 | 36,25 | 36,25 | 35,83 | 35,83 | 1,24% | - |
| 20.07.2026 | 35,39 | 35,39 | 35,39 | 35,39 | -1,50% | - |
| 17.07.2026 | 35,93 | 35,93 | 35,93 | 35,93 | 5,15% | - |
| 16.07.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -1,67% | - |
| 15.07.2026 | 33,69 | 34,75 | 33,69 | 34,75 | 0,26% | 60,00 |
| 14.07.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -0,14% | - |
| 13.07.2026 | 33,78 | 34,71 | 33,78 | 34,71 | 3,61% | 300,00 |
| 10.07.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 09.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,85% | - |
| 08.07.2026 | 33,99 | 33,99 | 33,99 | 33,99 | 1,34% | - |
| 07.07.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -3,04% | - |
| 06.07.2026 | 34,59 | 34,59 | 34,59 | 34,59 | -1,73% | - |
| 03.07.2026 | 34,51 | 35,20 | 34,51 | 35,20 | 3,87% | 30,00 |
| 02.07.2026 | 33,89 | 33,89 | 33,89 | 33,89 | 0,56% | - |
| 01.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -2,60% | - |
| 30.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -4,89% | - |
| 29.06.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 3,94% | - |
| 26.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,38% | - |
| 25.06.2026 | 35,49 | 35,49 | 35,49 | 35,49 | 2,45% | - |
| 24.06.2026 | 34,64 | 34,64 | 34,64 | 34,64 | 1,85% | - |
| 23.06.2026 | 34,01 | 34,01 | 34,01 | 34,01 | 0,21% | - |
| 22.06.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -0,06% | - |
| 19.06.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,50% | - |