32,580€
0,12%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 32,90 | 33,11 | 32,10 | 32,55 | -0,46% | - |
| 02.10.2026 | 33,07 | 33,20 | 32,41 | 32,70 | -0,55% | - |
| 01.10.2026 | 32,34 | 32,88 | 31,96 | 32,88 | 1,80% | - |
| 30.09.2026 | 31,85 | 32,46 | 31,69 | 32,30 | 1,60% | - |
| 29.09.2026 | 31,87 | 32,08 | 31,57 | 31,79 | -0,05% | - |
| 28.09.2026 | 31,59 | 31,87 | 31,28 | 31,81 | 0,65% | - |
| 25.09.2026 | 32,00 | 32,01 | 31,32 | 31,60 | -1,11% | - |
| 24.09.2026 | 32,05 | 32,82 | 31,90 | 31,96 | -0,68% | - |
| 23.09.2026 | 32,30 | 32,48 | 31,71 | 32,18 | -0,16% | - |
| 22.09.2026 | 32,76 | 33,59 | 32,23 | 32,23 | -1,66% | - |
| 21.09.2026 | 32,85 | 33,10 | 32,43 | 32,77 | 0,28% | - |
| 18.09.2026 | 34,13 | 34,17 | 32,51 | 32,68 | -4,04% | - |
| 17.09.2026 | 34,29 | 34,49 | 33,95 | 34,06 | -0,12% | - |
| 16.09.2026 | 34,09 | 34,27 | 33,74 | 34,10 | -0,10% | - |
| 15.09.2026 | 33,81 | 34,42 | 33,43 | 34,13 | 0,86% | - |
| 14.09.2026 | 33,49 | 34,47 | 33,49 | 33,84 | 0,79% | - |
| 11.09.2026 | 33,23 | 33,65 | 32,99 | 33,58 | 1,42% | - |
| 10.09.2026 | 33,16 | 33,58 | 32,53 | 33,11 | 0,03% | - |
| 09.09.2026 | 33,60 | 33,68 | 33,08 | 33,10 | -1,02% | 780,00 |
| 08.09.2026 | 34,76 | 35,50 | 33,21 | 33,44 | -3,51% | - |
| 07.09.2026 | 34,84 | 34,88 | 34,65 | 34,65 | -0,67% | - |
| 04.09.2026 | 34,91 | 35,31 | 34,71 | 34,89 | -0,03% | - |
| 03.09.2026 | 34,97 | 35,21 | 34,64 | 34,90 | -0,31% | - |
| 02.09.2026 | 34,30 | 35,52 | 34,25 | 35,01 | 2,06% | - |
| 01.09.2026 | 34,36 | 34,59 | 34,12 | 34,30 | 0,20% | - |
| 31.08.2026 | 35,69 | 35,87 | 34,08 | 34,23 | -4,37% | - |
| 28.08.2026 | 35,31 | 36,00 | 35,31 | 35,80 | 0,06% | 17.000,00 |
| 27.08.2026 | 36,20 | 36,29 | 35,43 | 35,78 | -0,96% | - |
| 26.08.2026 | 35,99 | 36,43 | 35,96 | 36,12 | 0,38% | - |
| 25.08.2026 | 36,95 | 37,04 | 35,81 | 35,99 | -2,40% | - |
| 24.08.2026 | 36,72 | 37,61 | 36,70 | 36,87 | 0,60% | - |
| 21.08.2026 | 36,46 | 36,83 | 36,16 | 36,65 | 0,33% | - |
| 20.08.2026 | 36,41 | 36,64 | 35,53 | 36,53 | 0,50% | - |
| 19.08.2026 | 35,42 | 36,91 | 35,42 | 36,35 | 2,31% | - |
| 18.08.2026 | 35,03 | 36,07 | 35,02 | 35,53 | 0,99% | 840,00 |
| 17.08.2026 | 36,98 | 36,98 | 35,11 | 35,18 | -4,84% | - |
| 14.08.2026 | 36,52 | 37,04 | 36,20 | 36,97 | 1,18% | - |
| 13.08.2026 | 36,12 | 36,82 | 36,09 | 36,54 | 1,27% | - |
| 12.08.2026 | 36,42 | 36,51 | 35,76 | 36,08 | -0,84% | - |
| 11.08.2026 | 36,86 | 36,96 | 36,15 | 36,39 | -1,26% | - |
| 10.08.2026 | 37,61 | 37,62 | 36,14 | 36,85 | -1,76% | - |
| 07.08.2026 | 36,80 | 37,71 | 36,37 | 37,51 | 2,03% | - |
| 06.08.2026 | 36,33 | 38,21 | 36,29 | 36,77 | 1,36% | 16.500,00 |
| 05.08.2026 | 36,81 | 36,84 | 36,01 | 36,27 | -1,08% | - |
| 04.08.2026 | 36,52 | 36,69 | 35,95 | 36,67 | 0,67% | - |
| 03.08.2026 | 36,25 | 37,20 | 36,17 | 36,42 | 1,00% | - |
| 31.07.2026 | 36,29 | 36,33 | 35,61 | 36,06 | 0,10% | - |
| 30.07.2026 | 37,37 | 37,47 | 35,54 | 36,03 | -3,50% | - |
| 29.07.2026 | 37,25 | 38,27 | 36,80 | 37,33 | 0,07% | - |
| 28.07.2026 | 36,05 | 37,92 | 36,05 | 37,31 | 2,94% | - |
| 27.07.2026 | 35,74 | 36,66 | 35,64 | 36,24 | 0,60% | - |
| 24.07.2026 | 35,17 | 36,07 | 35,13 | 36,03 | 2,37% | - |
| 23.07.2026 | 35,66 | 35,98 | 34,87 | 35,19 | -2,17% | - |
| 22.07.2026 | 35,78 | 36,28 | 35,68 | 35,97 | 0,38% | - |
| 21.07.2026 | 36,63 | 36,66 | 35,65 | 35,84 | -1,53% | - |
| 20.07.2026 | 35,76 | 36,50 | 35,62 | 36,39 | 1,75% | - |
| 17.07.2026 | 36,31 | 37,65 | 35,64 | 35,77 | -2,01% | 2.750,00 |
| 16.07.2026 | 34,55 | 36,63 | 34,42 | 36,50 | 5,98% | - |
| 15.07.2026 | 34,07 | 34,97 | 33,80 | 34,44 | 1,13% | - |
| 14.07.2026 | 35,04 | 35,05 | 33,64 | 34,06 | -2,80% | - |
| 13.07.2026 | 34,16 | 35,46 | 34,10 | 35,04 | 2,11% | - |
| 10.07.2026 | 33,87 | 34,85 | 33,82 | 34,31 | 1,16% | - |
| 09.07.2026 | 34,07 | 34,27 | 33,50 | 33,92 | -0,10% | - |
| 08.07.2026 | 34,36 | 34,85 | 33,95 | 33,95 | -1,27% | - |
| 07.07.2026 | 33,91 | 35,82 | 33,89 | 34,39 | 1,21% | - |
| 06.07.2026 | 34,92 | 35,02 | 33,35 | 33,98 | -2,57% | - |
| 03.07.2026 | 34,88 | 34,90 | 34,79 | 34,87 | 0,20% | - |
| 02.07.2026 | 34,30 | 35,08 | 34,07 | 34,80 | 1,50% | - |
| 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% | - |