35,730€
3,27%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,62% | - |
| 09.06.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 0,71% | - |
| 08.06.2026 | 33,81 | 33,81 | 33,81 | 33,81 | 3,90% | - |
| 05.06.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -0,82% | - |
| 04.06.2026 | 32,81 | 32,81 | 32,81 | 32,81 | -1,17% | - |
| 03.06.2026 | 33,16 | 33,20 | 33,16 | 33,20 | -0,54% | - |
| 02.06.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,89% | - |
| 01.06.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -1,26% | - |
| 29.05.2026 | 34,11 | 34,11 | 34,11 | 34,11 | -4,40% | - |
| 28.05.2026 | 35,68 | 35,68 | 35,68 | 35,68 | 1,77% | - |
| 27.05.2026 | 35,06 | 35,06 | 35,06 | 35,06 | -5,45% | - |
| 26.05.2026 | 36,43 | 37,08 | 36,43 | 37,08 | 1,45% | 300,00 |
| 25.05.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 0,58% | - |
| 22.05.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -0,16% | - |
| 21.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 20.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,36% | - |
| 19.05.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 2,26% | - |
| 18.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 0,17% | - |
| 15.05.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -1,60% | - |
| 14.05.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 0,37% | - |
| 13.05.2026 | 34,91 | 34,91 | 34,91 | 34,91 | -0,06% | - |
| 12.05.2026 | 34,93 | 34,93 | 34,93 | 34,93 | -3,35% | - |
| 11.05.2026 | 35,65 | 36,14 | 35,65 | 36,14 | -0,88% | 200,00 |
| 08.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 1,14% | - |
| 07.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -0,30% | - |
| 06.05.2026 | 35,72 | 36,16 | 35,72 | 36,16 | 4,60% | - |
| 05.05.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -2,76% | - |
| 04.05.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -0,89% | - |
| 30.04.2026 | 35,87 | 35,87 | 35,87 | 35,87 | -0,88% | - |
| 29.04.2026 | 36,07 | 36,19 | 36,07 | 36,19 | 0,67% | 55,00 |
| 28.04.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -0,91% | - |
| 27.04.2026 | 35,81 | 36,28 | 35,81 | 36,28 | -0,27% | 40,00 |
| 24.04.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 1,22% | - |
| 23.04.2026 | 35,94 | 35,94 | 35,94 | 35,94 | -2,65% | - |
| 22.04.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -0,94% | - |
| 21.04.2026 | 37,27 | 37,27 | 37,27 | 37,27 | -0,11% | - |
| 20.04.2026 | 37,31 | 37,31 | 37,31 | 37,31 | 0,48% | - |
| 17.04.2026 | 37,13 | 37,13 | 37,13 | 37,13 | -0,30% | - |
| 16.04.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 1,69% | - |
| 15.04.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -2,79% | - |
| 14.04.2026 | 37,56 | 37,67 | 37,56 | 37,67 | -0,58% | 136,00 |
| 13.04.2026 | 37,89 | 37,89 | 37,89 | 37,89 | 0,13% | - |
| 10.04.2026 | 37,84 | 37,84 | 37,84 | 37,84 | 1,75% | - |
| 09.04.2026 | 37,19 | 37,19 | 37,19 | 37,19 | -5,73% | - |
| 08.04.2026 | 39,11 | 39,45 | 39,11 | 39,45 | 3,35% | 100,00 |
| 07.04.2026 | 38,17 | 38,17 | 38,17 | 38,17 | 5,21% | - |
| 02.04.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -2,00% | - |
| 01.04.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -0,86% | - |
| 31.03.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 1,08% | - |
| 30.03.2026 | 37,44 | 37,44 | 36,94 | 36,94 | 1,29% | - |
| 27.03.2026 | 36,47 | 36,47 | 36,47 | 36,47 | 3,43% | - |
| 26.03.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -0,28% | - |
| 25.03.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -1,28% | - |
| 24.03.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 1,65% | - |
| 23.03.2026 | 35,24 | 35,24 | 35,24 | 35,24 | -2,49% | - |
| 20.03.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -0,25% | - |
| 19.03.2026 | 36,23 | 36,23 | 36,23 | 36,23 | -1,41% | - |
| 18.03.2026 | 36,75 | 36,75 | 36,75 | 36,75 | 1,24% | - |
| 17.03.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -4,72% | - |
| 16.03.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,22% | - |
| 13.03.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -1,62% | - |
| 12.03.2026 | 38,38 | 38,38 | 38,26 | 38,26 | -2,62% | - |
| 11.03.2026 | 39,29 | 39,29 | 39,29 | 39,29 | -1,16% | - |
| 10.03.2026 | 39,36 | 39,75 | 39,36 | 39,75 | 1,02% | 45,00 |
| 09.03.2026 | 39,35 | 39,35 | 39,35 | 39,35 | -1,18% | - |
| 06.03.2026 | 39,82 | 39,82 | 39,82 | 39,82 | -1,26% | - |
| 05.03.2026 | 40,33 | 40,33 | 40,33 | 40,33 | -0,96% | - |
| 04.03.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -0,39% | - |
| 03.03.2026 | 40,88 | 40,88 | 40,88 | 40,88 | -0,78% | - |
| 02.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,46% | - |
| 27.02.2026 | 40,21 | 40,21 | 40,21 | 40,21 | 1,16% | - |
| 26.02.2026 | 39,75 | 39,75 | 39,75 | 39,75 | -5,06% | - |
| 25.02.2026 | 41,87 | 41,87 | 41,87 | 41,87 | 0,17% | - |
| 24.02.2026 | 41,69 | 41,80 | 41,69 | 41,80 | 0,82% | 60,00 |
| 23.02.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 1,54% | - |
| 20.02.2026 | 40,83 | 40,83 | 40,83 | 40,83 | 2,56% | - |
| 19.02.2026 | 39,48 | 39,81 | 39,48 | 39,81 | -6,64% | 185,00 |
| 18.02.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -5,68% | - |
| 17.02.2026 | 44,38 | 45,21 | 44,38 | 45,21 | 1,32% | 30,00 |
| 16.02.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -1,74% | - |
| 13.02.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 1,79% | - |
| 12.02.2026 | 44,61 | 44,61 | 44,61 | 44,61 | 2,93% | - |
| 11.02.2026 | 43,34 | 43,34 | 43,34 | 43,34 | 2,48% | - |
| 10.02.2026 | 42,29 | 42,29 | 42,29 | 42,29 | -3,89% | - |
| 09.02.2026 | 43,29 | 44,11 | 43,29 | 44,00 | 2,78% | 194,00 |
| 06.02.2026 | 42,81 | 42,81 | 42,81 | 42,81 | -0,81% | - |
| 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% | - |