43,270€
0,25%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 4,86% | - |
| 04.02.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 1,08% | - |
| 03.02.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 3,32% | - |
| 02.02.2026 | 39,41 | 39,41 | 39,41 | 39,41 | -2,86% | - |
| 30.01.2026 | 39,25 | 40,57 | 39,25 | 40,57 | 2,68% | 60,00 |
| 29.01.2026 | 39,51 | 39,51 | 39,51 | 39,51 | -1,62% | - |
| 28.01.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -2,26% | - |
| 27.01.2026 | 41,09 | 41,09 | 41,09 | 41,09 | -0,17% | - |
| 26.01.2026 | 41,16 | 41,16 | 41,16 | 41,16 | -2,07% | - |
| 23.01.2026 | 42,03 | 42,03 | 42,03 | 42,03 | -1,82% | - |
| 22.01.2026 | 42,81 | 42,81 | 42,81 | 42,81 | 1,11% | - |
| 21.01.2026 | 42,34 | 42,34 | 42,34 | 42,34 | 2,94% | - |
| 20.01.2026 | 41,13 | 41,13 | 41,13 | 41,13 | -0,46% | - |
| 19.01.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -4,62% | - |
| 16.01.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 0,77% | - |
| 15.01.2026 | 42,99 | 42,99 | 42,99 | 42,99 | 2,90% | - |
| 14.01.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -1,00% | - |
| 13.01.2026 | 41,46 | 42,20 | 41,46 | 42,20 | 3,89% | 250,00 |
| 12.01.2026 | 40,62 | 40,62 | 40,62 | 40,62 | 1,10% | - |
| 09.01.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 3,53% | - |
| 08.01.2026 | 38,81 | 38,81 | 38,81 | 38,81 | -0,92% | - |
| 07.01.2026 | 39,17 | 39,17 | 39,17 | 39,17 | 0,10% | - |
| 06.01.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -3,17% | - |
| 05.01.2026 | 40,41 | 40,41 | 40,41 | 40,41 | 2,69% | - |
| 02.01.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 0,49% | - |
| 30.12.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 0,36% | - |
| 29.12.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -1,39% | - |
| 23.12.2025 | 39,11 | 39,57 | 39,00 | 39,57 | -2,10% | 950,00 |
| 22.12.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,15% | - |
| 19.12.2025 | 40,36 | 40,36 | 40,36 | 40,36 | -0,57% | - |
| 18.12.2025 | 40,59 | 40,59 | 40,59 | 40,59 | 0,35% | - |
| 17.12.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,37% | - |
| 16.12.2025 | 39,96 | 41,01 | 39,96 | 41,01 | 1,99% | 350,00 |
| 15.12.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 1,28% | - |
| 12.12.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,84% | - |
| 11.12.2025 | 39,37 | 39,37 | 39,37 | 39,37 | 2,42% | - |
| 10.12.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -3,08% | - |
| 09.12.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 3,34% | - |
| 08.12.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -2,07% | - |
| 05.12.2025 | 38,37 | 39,19 | 38,37 | 39,19 | -0,28% | 200,00 |
| 04.12.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -2,65% | - |
| 03.12.2025 | 39,61 | 40,37 | 39,61 | 40,37 | 1,05% | 20,00 |
| 02.12.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 1,01% | - |
| 01.12.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -0,88% | - |
| 28.11.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,15% | - |
| 27.11.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 0,08% | - |
| 26.11.2025 | 39,81 | 39,81 | 39,81 | 39,81 | 0,23% | - |
| 25.11.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -0,18% | - |
| 24.11.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 1,66% | - |
| 21.11.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,48% | - |
| 20.11.2025 | 39,33 | 39,33 | 39,33 | 39,33 | -1,06% | - |
| 19.11.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 2,87% | - |
| 18.11.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -2,89% | - |
| 17.11.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 0,00% | - |
| 14.11.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 1,04% | - |
| 13.11.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -2,60% | - |
| 12.11.2025 | 40,43 | 40,43 | 40,43 | 40,43 | -0,79% | - |
| 11.11.2025 | 40,11 | 40,75 | 40,11 | 40,75 | 1,93% | 70,00 |
| 10.11.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 3,76% | - |
| 07.11.2025 | 37,91 | 38,53 | 37,91 | 38,53 | -0,75% | 15,00 |
| 06.11.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 3,24% | - |
| 05.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,84% | - |
| 04.11.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -1,68% | - |
| 03.11.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 0,16% | - |
| 31.10.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -0,45% | - |
| 30.10.2025 | 37,11 | 37,79 | 37,11 | 37,66 | -4,29% | 25,00 |
| 29.10.2025 | 38,76 | 39,35 | 38,76 | 39,35 | 2,26% | 100,00 |
| 28.10.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -0,52% | - |
| 27.10.2025 | 39,01 | 39,01 | 38,68 | 38,68 | -0,87% | - |
| 24.10.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -3,96% | - |
| 23.10.2025 | 39,83 | 40,63 | 39,83 | 40,63 | 2,21% | 15,00 |
| 22.10.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 0,20% | - |
| 21.10.2025 | 39,67 | 39,67 | 39,67 | 39,67 | -1,59% | - |
| 20.10.2025 | 40,31 | 40,31 | 40,31 | 40,31 | 2,15% | - |
| 17.10.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 0,08% | - |
| 16.10.2025 | 39,43 | 39,43 | 39,43 | 39,43 | -1,33% | - |
| 15.10.2025 | 39,96 | 39,96 | 39,96 | 39,96 | 2,10% | - |
| 14.10.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,15% | - |
| 13.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,53% | - |
| 10.10.2025 | 39,41 | 39,41 | 39,41 | 39,41 | 1,47% | - |
| 09.10.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -3,50% | - |
| 08.10.2025 | 39,39 | 40,25 | 39,39 | 40,25 | 4,22% | 20,00 |
| 07.10.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -4,14% | - |
| 06.10.2025 | 39,31 | 40,29 | 39,31 | 40,29 | 3,02% | 10,00 |
| 03.10.2025 | 39,11 | 39,11 | 39,11 | 39,11 | 0,18% | - |
| 02.10.2025 | 38,84 | 39,04 | 38,84 | 39,04 | 2,98% | 50,00 |
| 01.10.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -1,35% | - |
| 30.09.2025 | 38,59 | 38,59 | 38,43 | 38,43 | 1,26% | 20,00 |
| 29.09.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -0,11% | - |
| 26.09.2025 | 37,65 | 37,99 | 37,65 | 37,99 | -2,29% | - |
| 25.09.2025 | 38,26 | 38,88 | 38,26 | 38,88 | 4,97% | 200,00 |
| 24.09.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -2,42% | - |
| 23.09.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -2,09% | - |
| 22.09.2025 | 39,27 | 39,27 | 38,77 | 38,77 | -1,80% | 900,00 |
| 19.09.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -2,33% | - |
| 18.09.2025 | 39,50 | 40,42 | 39,50 | 40,42 | 2,04% | 40,00 |
| 17.09.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -1,00% | - |
| 16.09.2025 | 40,24 | 40,24 | 40,01 | 40,01 | -2,22% | - |
| 15.09.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -1,42% | - |
| 12.09.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,61% | - |