43,340€
1,07%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 42,55 | 43,76 | 42,53 | 43,54 | 2,79% | - |
| 07.08.2025 | 43,06 | 43,36 | 42,36 | 42,36 | -1,69% | - |
| 06.08.2025 | 42,66 | 43,19 | 41,93 | 43,09 | 1,29% | - |
| 05.08.2025 | 42,19 | 44,23 | 40,96 | 42,54 | 1,15% | - |
| 04.08.2025 | 41,83 | 42,43 | 41,36 | 42,05 | 0,94% | - |
| 01.08.2025 | 42,52 | 42,82 | 41,61 | 41,66 | -2,41% | - |
| 31.07.2025 | 43,49 | 43,49 | 42,24 | 42,69 | -1,12% | - |
| 30.07.2025 | 43,89 | 44,22 | 43,01 | 43,18 | -1,52% | - |
| 29.07.2025 | 43,21 | 43,84 | 43,21 | 43,84 | 1,85% | - |
| 28.07.2025 | 43,83 | 44,02 | 42,68 | 43,05 | -1,26% | - |
| 25.07.2025 | 43,37 | 43,87 | 43,27 | 43,60 | 0,53% | - |
| 24.07.2025 | 44,25 | 44,37 | 43,23 | 43,37 | -1,94% | - |
| 23.07.2025 | 44,06 | 44,46 | 43,90 | 44,23 | 0,72% | - |
| 22.07.2025 | 42,74 | 44,03 | 42,63 | 43,91 | 2,76% | 1.600,00 |
| 21.07.2025 | 43,09 | 43,24 | 42,66 | 42,73 | -0,51% | - |
| 18.07.2025 | 43,42 | 43,62 | 42,95 | 42,95 | -1,13% | - |
| 17.07.2025 | 42,77 | 43,44 | 42,65 | 43,44 | 1,65% | - |
| 16.07.2025 | 42,15 | 42,78 | 41,89 | 42,74 | 0,98% | - |
| 15.07.2025 | 42,46 | 42,62 | 42,19 | 42,32 | -0,19% | - |
| 14.07.2025 | 42,59 | 42,77 | 41,86 | 42,40 | -0,83% | - |
| 11.07.2025 | 42,50 | 42,92 | 42,09 | 42,76 | 0,46% | - |
| 10.07.2025 | 42,14 | 43,12 | 41,73 | 42,56 | 0,64% | - |
| 09.07.2025 | 42,11 | 42,52 | 41,79 | 42,29 | 0,33% | - |
| 08.07.2025 | 41,78 | 42,45 | 41,54 | 42,15 | 0,89% | - |
| 07.07.2025 | 41,81 | 42,16 | 41,50 | 41,78 | 0,24% | - |
| 04.07.2025 | 41,83 | 41,83 | 41,66 | 41,68 | -0,86% | - |
| 03.07.2025 | 42,04 | 42,39 | 41,99 | 42,04 | 0,15% | - |
| 02.07.2025 | 41,73 | 42,24 | 41,68 | 41,98 | 0,90% | - |
| 01.07.2025 | 40,92 | 42,34 | 40,64 | 41,60 | 1,82% | 100,00 |
| 30.06.2025 | 40,83 | 41,04 | 40,37 | 40,86 | 0,81% | - |
| 27.06.2025 | 40,49 | 40,58 | 39,48 | 40,53 | 0,33% | - |
| 26.06.2025 | 40,50 | 41,02 | 40,31 | 40,39 | -0,38% | - |
| 25.06.2025 | 41,33 | 41,79 | 40,41 | 40,55 | -2,45% | - |
| 24.06.2025 | 41,71 | 41,88 | 41,37 | 41,57 | 0,10% | 200,00 |
| 23.06.2025 | 41,70 | 42,30 | 41,15 | 41,53 | -0,44% | - |
| 20.06.2025 | 42,35 | 42,69 | 41,52 | 41,71 | -1,02% | - |
| 19.06.2025 | 42,57 | 42,57 | 42,14 | 42,14 | -0,85% | - |
| 18.06.2025 | 42,93 | 43,33 | 42,50 | 42,50 | -1,08% | - |
| 17.06.2025 | 42,76 | 43,51 | 42,63 | 42,97 | 0,08% | - |
| 16.06.2025 | 43,87 | 44,26 | 42,71 | 42,93 | -2,01% | - |
| 13.06.2025 | 44,21 | 44,69 | 43,66 | 43,81 | -1,53% | - |
| 12.06.2025 | 44,76 | 44,94 | 44,22 | 44,49 | -1,31% | - |
| 11.06.2025 | 45,56 | 45,82 | 44,88 | 45,08 | -1,32% | - |
| 10.06.2025 | 45,61 | 45,98 | 45,31 | 45,69 | 0,18% | - |
| 09.06.2025 | 45,41 | 45,92 | 45,36 | 45,61 | 0,04% | - |
| 06.06.2025 | 45,08 | 45,73 | 45,07 | 45,59 | 0,60% | - |
| 05.06.2025 | 46,19 | 46,41 | 45,03 | 45,32 | -2,03% | - |
| 04.06.2025 | 46,45 | 46,68 | 46,03 | 46,26 | -0,43% | - |
| 03.06.2025 | 46,14 | 46,58 | 45,46 | 46,46 | 0,57% | - |
| 02.06.2025 | 46,86 | 46,93 | 45,71 | 46,19 | -2,05% | - |
| 30.05.2025 | 47,38 | 47,56 | 46,86 | 47,16 | -0,16% | - |
| 29.05.2025 | 47,88 | 47,88 | 46,07 | 47,23 | 0,66% | - |
| 28.05.2025 | 47,84 | 48,02 | 46,86 | 46,92 | -1,94% | - |
| 27.05.2025 | 47,92 | 48,38 | 47,48 | 47,85 | -0,42% | - |
| 26.05.2025 | 47,76 | 48,19 | 47,76 | 48,05 | 1,05% | - |
| 23.05.2025 | 47,93 | 48,60 | 47,35 | 47,55 | -1,24% | - |
| 22.05.2025 | 49,19 | 49,37 | 48,04 | 48,15 | -2,05% | - |
| 21.05.2025 | 50,04 | 50,20 | 48,91 | 49,16 | -2,64% | - |
| 20.05.2025 | 50,12 | 51,12 | 50,02 | 50,49 | 1,00% | - |
| 19.05.2025 | 50,39 | 50,70 | 49,79 | 49,99 | -1,94% | - |
| 16.05.2025 | 50,13 | 50,98 | 50,08 | 50,98 | 1,37% | - |
| 15.05.2025 | 49,39 | 50,54 | 49,15 | 50,29 | 1,18% | - |
| 14.05.2025 | 49,38 | 49,85 | 48,97 | 49,71 | 0,80% | - |
| 13.05.2025 | 49,29 | 49,87 | 48,95 | 49,31 | -0,46% | - |
| 12.05.2025 | 49,41 | 50,64 | 48,67 | 49,54 | 2,14% | - |
| 09.05.2025 | 48,37 | 49,19 | 47,72 | 48,50 | 0,30% | - |
| 08.05.2025 | 50,66 | 50,98 | 45,33 | 48,36 | -3,75% | - |
| 07.05.2025 | 50,34 | 50,53 | 49,83 | 50,24 | 0,52% | - |
| 06.05.2025 | 50,54 | 50,92 | 49,80 | 49,98 | -1,52% | - |
| 05.05.2025 | 50,51 | 51,08 | 50,18 | 50,75 | -0,37% | - |
| 02.05.2025 | 50,56 | 51,15 | 50,23 | 50,94 | 0,30% | - |
| 30.04.2025 | 50,14 | 51,02 | 49,51 | 50,79 | 1,27% | - |
| 29.04.2025 | 49,83 | 50,24 | 49,27 | 50,16 | 0,94% | - |
| 28.04.2025 | 49,70 | 50,93 | 49,47 | 49,69 | -0,63% | - |
| 25.04.2025 | 51,74 | 51,83 | 49,59 | 50,01 | -2,39% | - |
| 24.04.2025 | 51,63 | 51,82 | 50,99 | 51,23 | -1,06% | - |
| 23.04.2025 | 52,71 | 52,89 | 50,94 | 51,78 | 0,31% | - |
| 22.04.2025 | 50,15 | 51,85 | 50,15 | 51,62 | -0,12% | - |
| 17.04.2025 | 52,07 | 52,51 | 50,83 | 51,68 | 0,23% | - |
| 16.04.2025 | 51,89 | 53,36 | 51,15 | 51,56 | -2,22% | - |
| 15.04.2025 | 53,33 | 53,85 | 52,48 | 52,73 | -1,31% | - |
| 14.04.2025 | 53,54 | 54,44 | 52,99 | 53,43 | -0,09% | - |
| 11.04.2025 | 53,65 | 53,90 | 51,74 | 53,48 | -0,04% | - |
| 10.04.2025 | 55,18 | 55,37 | 52,43 | 53,50 | -3,36% | - |
| 09.04.2025 | 51,91 | 56,23 | 51,91 | 55,36 | 3,69% | - |
| 08.04.2025 | 55,87 | 56,88 | 52,78 | 53,39 | -3,45% | - |
| 07.04.2025 | 54,00 | 56,64 | 53,01 | 55,30 | -1,02% | - |
| 04.04.2025 | 56,23 | 57,19 | 55,68 | 55,87 | -1,38% | - |
| 03.04.2025 | 55,29 | 57,48 | 53,65 | 56,65 | -0,79% | - |
| 02.04.2025 | 57,46 | 57,55 | 56,21 | 57,10 | 0,60% | 2.275,00 |
| 01.04.2025 | 56,16 | 56,82 | 55,68 | 56,76 | 0,85% | - |
| 31.03.2025 | 55,85 | 57,10 | 55,49 | 56,28 | 1,02% | - |
| 28.03.2025 | 56,45 | 56,67 | 55,69 | 55,71 | -0,85% | - |
| 27.03.2025 | 56,11 | 56,70 | 55,61 | 56,19 | 1,30% | - |
| 26.03.2025 | 54,40 | 56,44 | 54,25 | 55,47 | 2,00% | - |
| 25.03.2025 | 54,86 | 55,02 | 54,02 | 54,38 | -0,89% | - |
| 24.03.2025 | 54,65 | 55,46 | 53,87 | 54,87 | 0,53% | - |
| 21.03.2025 | 54,46 | 55,32 | 54,01 | 54,58 | -0,29% | - |
| 20.03.2025 | 53,62 | 55,04 | 53,28 | 54,74 | 1,80% | - |
| 19.03.2025 | 53,99 | 55,02 | 52,98 | 53,77 | -0,22% | - |