34,185€
0,10%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 34,30 | 34,30 | 34,10 | 34,15 | -0,41% | - |
| 01.07.2026 | 34,07 | 34,95 | 34,04 | 34,29 | 0,56% | - |
| 30.06.2026 | 34,97 | 35,08 | 33,85 | 34,10 | -2,01% | - |
| 29.06.2026 | 36,80 | 36,80 | 34,61 | 34,80 | -4,45% | - |
| 26.06.2026 | 35,37 | 36,43 | 35,31 | 36,42 | 2,17% | - |
| 25.06.2026 | 35,86 | 36,03 | 35,22 | 35,64 | -0,18% | - |
| 24.06.2026 | 35,01 | 36,10 | 34,98 | 35,71 | 2,29% | - |
| 23.06.2026 | 34,39 | 35,49 | 34,21 | 34,91 | 0,68% | - |
| 22.06.2026 | 34,31 | 34,73 | 33,85 | 34,67 | 1,52% | - |
| 19.06.2026 | 34,32 | 34,39 | 34,15 | 34,15 | -0,93% | - |
| 18.06.2026 | 34,16 | 34,56 | 33,87 | 34,47 | 1,46% | - |
| 17.06.2026 | 35,03 | 35,09 | 33,60 | 33,98 | -2,85% | 1.491,00 |
| 16.06.2026 | 35,26 | 35,56 | 34,74 | 34,97 | -0,95% | 1.491,00 |
| 15.06.2026 | 36,26 | 36,29 | 35,01 | 35,31 | -1,78% | 5.250,00 |
| 12.06.2026 | 35,40 | 36,05 | 35,00 | 35,95 | 1,67% | - |
| 11.06.2026 | 35,56 | 35,83 | 35,21 | 35,36 | -0,20% | - |
| 10.06.2026 | 34,97 | 35,64 | 34,93 | 35,43 | 0,88% | 6.289,00 |
| 09.06.2026 | 34,42 | 35,27 | 34,18 | 35,12 | 2,23% | - |
| 08.06.2026 | 34,12 | 34,59 | 33,34 | 34,35 | 1,37% | - |
| 05.06.2026 | 32,90 | 34,16 | 32,86 | 33,89 | 2,39% | - |
| 04.06.2026 | 33,16 | 33,71 | 32,77 | 33,10 | -0,62% | - |
| 03.06.2026 | 33,49 | 33,58 | 33,05 | 33,30 | -0,46% | - |
| 02.06.2026 | 33,75 | 33,85 | 33,26 | 33,46 | -0,30% | - |
| 01.06.2026 | 34,05 | 34,89 | 33,56 | 33,56 | -0,94% | 2.280,00 |
| 29.05.2026 | 34,48 | 34,62 | 33,77 | 33,88 | -2,77% | 9.600,00 |
| 28.05.2026 | 36,06 | 36,19 | 34,67 | 34,84 | -3,24% | 950,00 |
| 27.05.2026 | 35,43 | 36,45 | 35,31 | 36,01 | 1,55% | - |
| 26.05.2026 | 36,80 | 36,84 | 35,14 | 35,46 | -3,73% | - |
| 25.05.2026 | 36,90 | 36,93 | 36,77 | 36,83 | 0,46% | - |
| 22.05.2026 | 36,71 | 37,04 | 36,22 | 36,66 | 0,14% | - |
| 21.05.2026 | 36,78 | 37,08 | 36,35 | 36,61 | -0,45% | - |
| 20.05.2026 | 36,18 | 37,13 | 35,93 | 36,78 | 1,76% | - |
| 19.05.2026 | 35,70 | 36,79 | 35,65 | 36,14 | 1,12% | - |
| 18.05.2026 | 34,87 | 35,94 | 34,85 | 35,74 | 1,66% | - |
| 15.05.2026 | 34,83 | 35,68 | 34,79 | 35,16 | 0,53% | - |
| 14.05.2026 | 35,42 | 35,95 | 34,83 | 34,97 | -1,14% | - |
| 13.05.2026 | 35,28 | 35,64 | 35,14 | 35,38 | 0,44% | - |
| 12.05.2026 | 35,30 | 35,78 | 34,73 | 35,22 | 0,04% | - |
| 11.05.2026 | 36,03 | 36,05 | 35,21 | 35,21 | -2,22% | 1.600,00 |
| 08.05.2026 | 36,84 | 36,90 | 35,98 | 36,01 | -2,04% | - |
| 07.05.2026 | 36,43 | 36,97 | 36,19 | 36,76 | 0,98% | - |
| 06.05.2026 | 36,09 | 36,65 | 35,60 | 36,40 | 0,89% | - |
| 05.05.2026 | 34,94 | 36,39 | 34,89 | 36,08 | 3,51% | - |
| 04.05.2026 | 35,97 | 36,06 | 34,77 | 34,86 | -4,30% | - |
| 30.04.2026 | 36,25 | 39,15 | 36,20 | 36,42 | 0,26% | - |
| 29.04.2026 | 36,46 | 36,47 | 35,80 | 36,33 | -0,07% | - |
| 28.04.2026 | 36,34 | 37,13 | 36,04 | 36,35 | 0,06% | - |
| 27.04.2026 | 36,19 | 36,71 | 35,92 | 36,33 | 0,32% | - |
| 24.04.2026 | 36,76 | 36,86 | 35,77 | 36,22 | -1,29% | - |
| 23.04.2026 | 36,33 | 37,00 | 36,30 | 36,69 | 0,52% | 7.800,00 |
| 22.04.2026 | 37,29 | 37,37 | 36,38 | 36,50 | -1,80% | 10.800,00 |
| 21.04.2026 | 37,66 | 37,84 | 37,06 | 37,17 | -1,09% | - |
| 20.04.2026 | 37,70 | 38,20 | 37,34 | 37,58 | -0,53% | - |
| 17.04.2026 | 37,53 | 37,97 | 37,25 | 37,78 | 1,04% | - |
| 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% | - |