39,875€
-0,36%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 40,18 | 40,28 | 39,99 | 40,13 | 0,26% | - |
| 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% | - |
| 08.09.2025 | 43,02 | 43,07 | 41,96 | 41,96 | -1,57% | - |
| 05.09.2025 | 42,44 | 43,13 | 42,01 | 42,63 | -0,32% | - |
| 04.09.2025 | 42,78 | 42,93 | 42,54 | 42,77 | 0,48% | - |
| 03.09.2025 | 43,19 | 43,37 | 42,56 | 42,56 | -0,75% | - |
| 02.09.2025 | 43,36 | 43,46 | 41,93 | 42,88 | -0,99% | - |
| 01.09.2025 | 43,07 | 43,50 | 42,97 | 43,31 | 0,38% | - |
| 29.08.2025 | 43,01 | 43,61 | 42,83 | 43,15 | 0,31% | - |
| 28.08.2025 | 43,88 | 44,02 | 42,61 | 43,01 | -1,62% | - |
| 27.08.2025 | 43,34 | 44,09 | 43,33 | 43,72 | 1,49% | - |
| 26.08.2025 | 44,33 | 44,62 | 43,08 | 43,08 | -3,04% | - |
| 25.08.2025 | 45,22 | 45,42 | 44,05 | 44,43 | -1,35% | - |
| 22.08.2025 | 44,63 | 45,14 | 44,48 | 45,04 | 1,02% | - |
| 21.08.2025 | 44,07 | 44,64 | 43,52 | 44,59 | 1,21% | - |
| 20.08.2025 | 44,16 | 44,70 | 43,97 | 44,05 | -0,40% | - |
| 19.08.2025 | 43,78 | 44,66 | 43,62 | 44,23 | 0,90% | - |
| 18.08.2025 | 44,00 | 44,20 | 43,71 | 43,83 | -0,30% | - |
| 15.08.2025 | 44,05 | 44,14 | 43,73 | 43,96 | -0,12% | - |
| 14.08.2025 | 44,13 | 44,42 | 43,39 | 44,02 | -0,36% | - |
| 13.08.2025 | 43,71 | 44,33 | 43,37 | 44,18 | 1,13% | - |
| 12.08.2025 | 43,30 | 44,21 | 43,24 | 43,68 | 0,70% | - |
| 11.08.2025 | 43,48 | 43,96 | 42,89 | 43,38 | -0,37% | - |
| 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% | - |