37,390€
-0,08%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 37,60 | 38,34 | 37,39 | 37,39 | -0,43% | - |
| 15.04.2026 | 37,01 | 37,70 | 36,90 | 37,55 | 1,46% | - |
| 14.04.2026 | 37,95 | 38,01 | 36,97 | 37,01 | -2,53% | - |
| 13.04.2026 | 38,28 | 38,41 | 37,70 | 37,97 | -1,12% | - |
| 10.04.2026 | 38,23 | 38,83 | 37,85 | 38,40 | 0,54% | - |
| 09.04.2026 | 37,58 | 38,63 | 37,08 | 38,20 | 1,53% | - |
| 08.04.2026 | 39,56 | 39,58 | 37,48 | 37,62 | -3,18% | 3.070,00 |
| 07.04.2026 | 38,55 | 39,01 | 38,17 | 38,86 | 1,75% | - |
| 02.04.2026 | 36,67 | 38,25 | 36,67 | 38,19 | 3,17% | 2.300,00 |
| 01.04.2026 | 37,32 | 37,46 | 36,19 | 37,01 | -0,66% | - |
| 31.03.2026 | 37,73 | 37,87 | 37,06 | 37,26 | -0,53% | - |
| 30.03.2026 | 37,80 | 38,06 | 37,04 | 37,46 | -0,54% | 13.344,00 |
| 27.03.2026 | 36,78 | 37,76 | 36,35 | 37,66 | 2,66% | - |
| 26.03.2026 | 35,57 | 36,88 | 35,51 | 36,69 | 2,74% | - |
| 25.03.2026 | 35,66 | 35,94 | 35,48 | 35,71 | 0,38% | - |
| 24.03.2026 | 36,12 | 36,22 | 35,48 | 35,57 | -1,47% | 2.250,00 |
| 23.03.2026 | 35,53 | 36,78 | 35,42 | 36,10 | 0,75% | - |
| 20.03.2026 | 36,48 | 36,70 | 35,82 | 35,83 | -1,85% | - |
| 19.03.2026 | 36,53 | 37,12 | 36,19 | 36,51 | -0,15% | - |
| 18.03.2026 | 37,06 | 37,12 | 36,46 | 36,56 | -0,92% | - |
| 17.03.2026 | 36,61 | 37,03 | 36,49 | 36,90 | 0,56% | - |
| 16.03.2026 | 38,45 | 38,90 | 36,58 | 36,70 | -3,90% | - |
| 13.03.2026 | 37,99 | 38,77 | 37,93 | 38,19 | 0,50% | - |
| 12.03.2026 | 38,70 | 39,04 | 37,59 | 38,00 | -2,26% | - |
| 11.03.2026 | 39,61 | 39,68 | 38,61 | 38,88 | -1,88% | - |
| 10.03.2026 | 39,64 | 39,83 | 38,85 | 39,62 | 0,04% | - |
| 09.03.2026 | 39,75 | 40,18 | 39,14 | 39,61 | -1,46% | - |
| 06.03.2026 | 40,22 | 40,57 | 39,82 | 40,19 | -0,97% | - |
| 05.03.2026 | 40,74 | 41,05 | 40,30 | 40,59 | -0,20% | - |
| 04.03.2026 | 41,17 | 41,57 | 40,12 | 40,67 | -1,66% | - |
| 03.03.2026 | 41,29 | 42,08 | 40,95 | 41,35 | -0,53% | - |
| 02.03.2026 | 41,21 | 42,23 | 41,17 | 41,57 | 0,24% | - |
| 27.02.2026 | 40,58 | 41,74 | 40,39 | 41,47 | 2,17% | - |
| 26.02.2026 | 40,16 | 40,98 | 40,15 | 40,59 | 0,88% | - |
| 25.02.2026 | 42,28 | 42,50 | 39,81 | 40,24 | -5,04% | 850,00 |
| 24.02.2026 | 42,10 | 42,56 | 41,91 | 42,37 | 0,99% | 2.150,00 |
| 23.02.2026 | 41,87 | 42,40 | 41,73 | 41,96 | -0,83% | - |
| 20.02.2026 | 41,24 | 42,34 | 40,98 | 42,31 | 2,93% | - |
| 19.02.2026 | 40,22 | 41,46 | 39,57 | 41,10 | -4,67% | 1.575,00 |
| 18.02.2026 | 43,05 | 44,04 | 42,74 | 43,12 | 0,38% | 450,00 |
| 17.02.2026 | 44,78 | 45,33 | 42,67 | 42,95 | -4,35% | 500,00 |
| 16.02.2026 | 44,93 | 45,03 | 44,85 | 44,91 | 0,23% | - |
| 13.02.2026 | 45,78 | 45,90 | 44,66 | 44,80 | -1,86% | - |
| 12.02.2026 | 45,04 | 46,19 | 44,76 | 45,65 | 1,69% | 2.640,00 |
| 11.02.2026 | 43,76 | 44,91 | 43,29 | 44,89 | 2,64% | - |
| 10.02.2026 | 42,70 | 44,09 | 42,51 | 43,74 | 2,42% | - |
| 09.02.2026 | 43,71 | 43,96 | 42,50 | 42,70 | -2,48% | - |
| 06.02.2026 | 43,27 | 43,89 | 43,22 | 43,79 | 0,88% | - |
| 05.02.2026 | 43,58 | 43,98 | 43,10 | 43,41 | -0,31% | - |
| 04.02.2026 | 41,57 | 43,71 | 41,46 | 43,54 | 4,61% | 450,00 |
| 03.02.2026 | 41,12 | 42,56 | 40,96 | 41,62 | 1,35% | - |
| 02.02.2026 | 40,02 | 41,23 | 40,00 | 41,07 | 1,36% | - |
| 30.01.2026 | 39,63 | 40,52 | 39,50 | 40,52 | 1,98% | - |
| 29.01.2026 | 39,90 | 40,66 | 39,59 | 39,73 | -0,63% | 218,00 |
| 28.01.2026 | 40,56 | 41,16 | 39,88 | 39,98 | -0,72% | - |
| 27.01.2026 | 41,49 | 41,52 | 40,23 | 40,27 | -2,62% | - |
| 26.01.2026 | 41,57 | 41,90 | 41,27 | 41,36 | -0,73% | - |
| 23.01.2026 | 42,44 | 42,60 | 41,65 | 41,66 | -1,58% | - |
| 22.01.2026 | 43,23 | 43,40 | 42,16 | 42,33 | -1,89% | 2.925,00 |
| 21.01.2026 | 42,75 | 43,21 | 42,31 | 43,15 | 1,14% | - |
| 20.01.2026 | 41,53 | 42,79 | 41,04 | 42,66 | 2,14% | - |
| 19.01.2026 | 41,72 | 41,79 | 41,60 | 41,77 | -1,04% | - |
| 16.01.2026 | 43,61 | 43,62 | 42,06 | 42,21 | -3,28% | - |
| 15.01.2026 | 43,40 | 43,65 | 42,84 | 43,64 | 0,66% | - |
| 14.01.2026 | 42,19 | 43,48 | 42,03 | 43,35 | 2,60% | - |
| 13.01.2026 | 41,87 | 42,39 | 41,68 | 42,25 | 0,84% | 9.869,00 |
| 12.01.2026 | 41,03 | 42,26 | 40,87 | 41,90 | 1,55% | - |
| 09.01.2026 | 40,58 | 41,47 | 40,48 | 41,26 | 1,71% | - |
| 08.01.2026 | 39,21 | 41,05 | 39,18 | 40,57 | 3,07% | 12.600,00 |
| 07.01.2026 | 39,57 | 39,82 | 38,94 | 39,36 | -0,57% | - |
| 06.01.2026 | 39,53 | 39,76 | 39,21 | 39,58 | 0,28% | - |
| 05.01.2026 | 40,73 | 40,77 | 38,93 | 39,47 | -2,13% | - |
| 02.01.2026 | 39,75 | 40,62 | 39,61 | 40,33 | 2,52% | - |
| 30.12.2025 | 39,54 | 39,63 | 39,34 | 39,34 | 0,13% | - |
| 29.12.2025 | 39,41 | 39,42 | 39,21 | 39,29 | 0,46% | - |
| 23.12.2025 | 39,50 | 39,78 | 38,83 | 39,11 | -0,64% | - |
| 22.12.2025 | 40,83 | 40,84 | 39,25 | 39,36 | -4,22% | - |
| 19.12.2025 | 40,73 | 41,24 | 40,70 | 41,10 | -0,16% | - |
| 18.12.2025 | 40,99 | 41,17 | 40,97 | 41,16 | 0,10% | - |
| 17.12.2025 | 40,89 | 41,26 | 40,79 | 41,12 | 0,28% | - |
| 16.12.2025 | 40,36 | 41,31 | 40,33 | 41,01 | 0,77% | - |
| 15.12.2025 | 40,68 | 40,71 | 40,64 | 40,69 | 1,64% | - |
| 12.12.2025 | 40,09 | 40,12 | 40,02 | 40,04 | 3,13% | - |
| 09.12.2025 | 40,07 | 40,19 | 38,72 | 38,82 | -2,09% | - |
| 08.12.2025 | 38,78 | 39,68 | 38,52 | 39,65 | 2,72% | - |
| 05.12.2025 | 38,77 | 39,21 | 38,60 | 38,60 | -1,82% | - |
| 04.12.2025 | 39,71 | 40,15 | 39,30 | 39,32 | -0,72% | - |
| 03.12.2025 | 40,02 | 40,40 | 39,60 | 39,60 | -0,78% | - |
| 02.12.2025 | 40,38 | 40,55 | 39,58 | 39,91 | -0,77% | - |
| 01.12.2025 | 39,88 | 40,67 | 39,80 | 40,22 | 0,63% | - |
| 28.11.2025 | 40,29 | 40,41 | 39,97 | 39,97 | -0,58% | - |
| 27.11.2025 | 40,21 | 40,29 | 40,20 | 40,21 | 0,01% | - |
| 26.11.2025 | 40,22 | 40,63 | 40,05 | 40,20 | 0,83% | - |
| 25.11.2025 | 40,12 | 40,84 | 39,87 | 39,87 | -0,72% | - |
| 24.11.2025 | 40,18 | 40,50 | 39,32 | 40,16 | 0,35% | - |
| 21.11.2025 | 39,52 | 40,47 | 39,31 | 40,02 | 1,53% | - |
| 20.11.2025 | 39,54 | 39,74 | 39,14 | 39,42 | -0,06% | - |
| 19.11.2025 | 40,08 | 40,21 | 39,29 | 39,44 | 0,10% | - |
| 18.11.2025 | 39,04 | 40,31 | 39,01 | 39,40 | -1,48% | 667,00 |
| 17.11.2025 | 40,17 | 40,29 | 39,65 | 39,99 | 0,45% | - |