43,400€
4,00%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,73 | 43,28 | 42,43 | 43,05 | 3,16% | - |
| 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% | - |
| 08.04.2025 | 55,44 | 55,80 | 55,44 | 55,80 | 1,90% | 80,00 |
| 07.04.2025 | 52,70 | 54,76 | 52,70 | 54,76 | -3,76% | - |
| 04.04.2025 | 55,76 | 56,90 | 55,76 | 56,90 | 4,63% | - |
| 03.04.2025 | 54,64 | 54,64 | 54,38 | 54,38 | -4,13% | - |
| 02.04.2025 | 56,92 | 56,92 | 56,72 | 56,72 | 1,83% | - |
| 01.04.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,61% | - |
| 31.03.2025 | 55,36 | 55,36 | 55,36 | 55,36 | -1,18% | - |
| 28.03.2025 | 56,10 | 56,10 | 56,02 | 56,02 | 0,39% | - |
| 27.03.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 3,49% | - |
| 26.03.2025 | 52,34 | 53,92 | 52,34 | 53,92 | 0,67% | - |
| 25.03.2025 | 52,80 | 53,56 | 52,80 | 53,56 | 2,64% | - |
| 24.03.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -0,42% | - |
| 21.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,12% | - |
| 20.03.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -2,23% | - |
| 19.03.2025 | 51,82 | 53,00 | 51,82 | 53,00 | -1,30% | - |
| 18.03.2025 | 52,26 | 53,70 | 52,26 | 53,70 | -2,01% | - |
| 17.03.2025 | 52,30 | 54,80 | 52,30 | 54,80 | 2,54% | - |
| 14.03.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -3,54% | - |
| 13.03.2025 | 54,08 | 55,40 | 54,08 | 55,40 | 0,73% | 100,00 |
| 12.03.2025 | 55,08 | 55,08 | 55,00 | 55,00 | -4,65% | 500,00 |
| 11.03.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 2,09% | - |
| 10.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 07.03.2025 | 54,56 | 55,00 | 54,56 | 55,00 | 0,84% | 55,00 |
| 06.03.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -2,57% | - |
| 05.03.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -3,65% | - |
| 04.03.2025 | 58,08 | 58,10 | 58,08 | 58,10 | -0,89% | - |
| 03.03.2025 | 58,62 | 58,62 | 58,62 | 58,62 | -0,51% | - |
| 28.02.2025 | 58,88 | 58,92 | 58,88 | 58,92 | 1,34% | - |
| 27.02.2025 | 58,14 | 58,14 | 58,14 | 58,14 | 0,76% | - |
| 26.02.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,65% | - |
| 25.02.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,83% | - |