43,335€
0,17%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 43,27 | 43,30 | 43,22 | 43,30 | -0,24% | - |
| 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% | - |
| 14.11.2025 | 40,24 | 40,79 | 39,46 | 39,81 | 0,89% | - |
| 13.11.2025 | 39,76 | 39,77 | 39,42 | 39,46 | -1,00% | - |
| 12.11.2025 | 40,84 | 41,31 | 39,65 | 39,86 | -2,30% | - |
| 11.11.2025 | 40,42 | 41,19 | 39,87 | 40,80 | 0,79% | - |
| 10.11.2025 | 40,27 | 40,70 | 39,83 | 40,48 | 1,93% | - |
| 07.11.2025 | 38,31 | 39,93 | 38,10 | 39,72 | 4,05% | - |
| 06.11.2025 | 39,22 | 39,70 | 38,14 | 38,17 | -3,05% | - |
| 05.11.2025 | 37,98 | 39,61 | 37,83 | 39,37 | 4,57% | - |
| 04.11.2025 | 37,33 | 39,24 | 37,07 | 37,65 | 0,59% | - |
| 03.11.2025 | 37,93 | 38,19 | 37,34 | 37,43 | -1,16% | - |
| 31.10.2025 | 37,79 | 38,05 | 37,19 | 37,87 | -0,04% | - |
| 30.10.2025 | 37,46 | 37,97 | 37,39 | 37,89 | 0,77% | - |
| 29.10.2025 | 39,08 | 39,10 | 37,44 | 37,60 | -2,83% | - |
| 28.10.2025 | 38,80 | 39,41 | 38,57 | 38,69 | -0,05% | - |
| 27.10.2025 | 39,39 | 39,44 | 38,71 | 38,71 | -1,90% | - |
| 24.10.2025 | 39,42 | 39,53 | 39,31 | 39,46 | 0,82% | - |
| 23.10.2025 | 40,21 | 40,42 | 39,07 | 39,14 | -2,53% | - |
| 22.10.2025 | 40,14 | 40,16 | 40,14 | 40,16 | 0,27% | - |
| 21.10.2025 | 40,06 | 40,09 | 40,01 | 40,05 | 0,04% | - |
| 20.10.2025 | 40,69 | 40,81 | 40,03 | 40,03 | -0,79% | - |
| 17.10.2025 | 39,89 | 40,73 | 39,63 | 40,35 | 0,99% | 300,00 |
| 16.10.2025 | 39,80 | 39,98 | 39,79 | 39,96 | 0,69% | - |
| 15.10.2025 | 40,35 | 40,45 | 39,20 | 39,68 | -0,87% | - |
| 14.10.2025 | 39,45 | 40,33 | 39,40 | 40,03 | 1,06% | - |
| 13.10.2025 | 40,09 | 40,10 | 39,49 | 39,61 | 0,58% | - |
| 10.10.2025 | 39,81 | 40,26 | 39,36 | 39,38 | 0,31% | - |
| 09.10.2025 | 39,18 | 39,26 | 39,18 | 39,26 | 0,36% | - |
| 08.10.2025 | 39,78 | 39,94 | 39,12 | 39,12 | -0,61% | - |
| 07.10.2025 | 39,00 | 39,81 | 39,00 | 39,36 | 1,21% | - |
| 06.10.2025 | 39,69 | 40,04 | 38,89 | 38,89 | -1,19% | - |
| 03.10.2025 | 39,50 | 39,59 | 39,23 | 39,36 | 0,87% | - |
| 02.10.2025 | 39,27 | 39,84 | 38,91 | 39,02 | -0,28% | - |
| 01.10.2025 | 38,31 | 39,38 | 38,13 | 39,13 | 1,83% | - |
| 30.09.2025 | 38,97 | 39,00 | 37,92 | 38,43 | -1,22% | - |
| 29.09.2025 | 38,36 | 39,13 | 38,10 | 38,90 | 2,07% | - |
| 26.09.2025 | 38,05 | 38,56 | 38,02 | 38,11 | 0,55% | - |
| 25.09.2025 | 38,66 | 39,04 | 37,90 | 37,90 | -1,10% | - |
| 24.09.2025 | 37,35 | 38,71 | 37,35 | 38,32 | 3,07% | - |
| 23.09.2025 | 38,30 | 38,68 | 37,18 | 37,18 | -2,75% | - |
| 22.09.2025 | 39,64 | 39,64 | 38,21 | 38,23 | -3,51% | - |
| 19.09.2025 | 39,87 | 40,18 | 39,45 | 39,62 | -1,09% | 1.000,00 |
| 18.09.2025 | 39,89 | 40,06 | 39,81 | 40,06 | 0,00% | - |
| 17.09.2025 | 40,00 | 40,49 | 39,92 | 40,06 | 0,65% | - |
| 16.09.2025 | 40,65 | 40,81 | 39,69 | 39,80 | -1,64% | - |
| 15.09.2025 | 41,33 | 41,67 | 40,46 | 40,46 | -2,86% | - |
| 11.09.2025 | 41,96 | 42,19 | 41,65 | 41,65 | -0,74% | - |
| 09.09.2025 | 42,39 | 42,69 | 41,96 | 41,96 | 0,00% | - |