46,005$
-1,36%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,82 | 46,32 | 45,34 | 46,08 | -1,20% | - |
| 06.03.2026 | 46,30 | 47,08 | 46,02 | 46,64 | -0,98% | 17.670,00 |
| 05.03.2026 | 46,88 | 47,64 | 46,65 | 47,10 | -0,49% | 17.670,00 |
| 04.03.2026 | 48,16 | 48,20 | 46,67 | 47,33 | -1,52% | 2.815.921,00 |
| 03.03.2026 | 47,94 | 48,68 | 47,45 | 48,06 | -1,09% | 3.049.725,00 |
| 02.03.2026 | 48,56 | 49,41 | 48,33 | 48,59 | -0,82% | 3.949.394,00 |
| 27.02.2026 | 48,11 | 49,34 | 48,04 | 48,99 | 1,98% | 2.403.560,00 |
| 26.02.2026 | 47,91 | 48,36 | 47,64 | 48,04 | 1,12% | 2.771.460,00 |
| 25.02.2026 | 48,47 | 48,86 | 46,98 | 47,51 | -4,77% | 4.407.893,00 |
| 24.02.2026 | 49,54 | 50,16 | 49,30 | 49,89 | 0,85% | 2.673.758,00 |
| 23.02.2026 | 49,78 | 50,03 | 49,21 | 49,47 | -0,78% | 3.015.819,00 |
| 20.02.2026 | 48,76 | 49,88 | 48,22 | 49,86 | 3,12% | 3.431.240,00 |
| 19.02.2026 | 47,61 | 48,80 | 46,30 | 48,35 | -4,86% | 7.044.456,00 |
| 18.02.2026 | 50,56 | 52,03 | 50,44 | 50,82 | -0,16% | 4.483.101,00 |
| 17.02.2026 | 53,15 | 53,76 | 50,52 | 50,90 | -4,36% | 5.349.024,00 |
| 13.02.2026 | 53,89 | 54,48 | 52,95 | 53,22 | -2,13% | 3.705.517,00 |
| 12.02.2026 | 53,33 | 54,82 | 53,20 | 54,38 | 2,08% | 4.976.515,00 |
| 11.02.2026 | 51,70 | 53,33 | 51,35 | 53,27 | 2,38% | 3.088.256,00 |
| 10.02.2026 | 51,05 | 52,44 | 50,72 | 52,03 | 2,28% | 2.460.836,00 |
| 09.02.2026 | 51,92 | 52,36 | 50,65 | 50,87 | -1,72% | 2.810.916,00 |
| 06.02.2026 | 51,12 | 51,89 | 51,06 | 51,76 | 1,23% | 2.269.550,00 |
| 05.02.2026 | 51,75 | 51,88 | 50,83 | 51,13 | -0,35% | 2.355.830,00 |
| 04.02.2026 | 49,84 | 51,57 | 49,73 | 51,31 | 4,03% | 3.677.350,00 |
| 03.02.2026 | 48,20 | 50,29 | 48,20 | 49,32 | 1,84% | 2.824.301,00 |
| 02.02.2026 | 48,21 | 48,61 | 47,66 | 48,43 | 0,81% | 2.538.492,00 |
| 30.01.2026 | 47,87 | 48,16 | 47,63 | 48,04 | 0,99% | 2.429.739,00 |
| 29.01.2026 | 47,90 | 48,61 | 47,36 | 47,57 | -0,36% | 4.383.160,00 |
| 28.01.2026 | 48,36 | 49,29 | 47,60 | 47,74 | -1,49% | 2.643.144,00 |
| 27.01.2026 | 48,99 | 49,37 | 48,36 | 48,46 | -1,38% | 3.309.499,00 |
| 26.01.2026 | 49,56 | 49,74 | 49,05 | 49,14 | -0,43% | 2.576.704,00 |
| 23.01.2026 | 49,64 | 50,02 | 49,01 | 49,35 | -0,82% | 2.326.160,00 |
| 22.01.2026 | 50,31 | 50,70 | 49,53 | 49,76 | -1,33% | 2.312.376,00 |
| 21.01.2026 | 50,00 | 50,47 | 49,56 | 50,43 | 0,86% | 2.733.834,00 |
| 20.01.2026 | 48,64 | 50,14 | 48,13 | 50,00 | 2,81% | 3.497.143,00 |
| 19.01.2026 | 48,51 | 48,64 | 48,46 | 48,64 | -0,64% | - |
| 16.01.2026 | 49,90 | 50,21 | 48,76 | 48,95 | -3,34% | 2.657.444,00 |
| 15.01.2026 | 50,28 | 50,69 | 49,65 | 50,64 | 0,30% | 2.205.968,00 |
| 14.01.2026 | 49,31 | 50,59 | 49,30 | 50,49 | 2,62% | 2.393.974,00 |
| 13.01.2026 | 48,52 | 49,37 | 48,52 | 49,20 | 0,72% | 2.043.703,00 |
| 12.01.2026 | 48,48 | 49,33 | 48,47 | 48,85 | 1,50% | 3.300.116,00 |
| 09.01.2026 | 47,55 | 48,25 | 47,26 | 48,13 | 1,86% | 2.560.428,00 |
| 08.01.2026 | 45,94 | 47,90 | 45,84 | 47,25 | 2,85% | 3.603.461,00 |
| 07.01.2026 | 46,19 | 46,29 | 45,51 | 45,94 | -0,54% | 2.868.476,00 |
| 06.01.2026 | 46,18 | 46,45 | 45,85 | 46,19 | -0,26% | 4.238.360,00 |
| 05.01.2026 | 46,84 | 47,11 | 45,48 | 46,31 | -2,30% | 3.294.674,00 |
| 02.01.2026 | 46,97 | 47,61 | 46,44 | 47,40 | 1,54% | 2.762.416,00 |
| 31.12.2025 | 46,78 | 47,09 | 46,56 | 46,68 | -0,26% | 1.738.109,00 |
| 30.12.2025 | 46,55 | 46,88 | 46,35 | 46,80 | 0,41% | 2.280.937,00 |
| 29.12.2025 | 46,20 | 46,72 | 45,91 | 46,61 | 0,41% | 2.575.954,00 |
| 26.12.2025 | 46,27 | 46,47 | 46,00 | 46,42 | 0,19% | 2.043.560,00 |
| 24.12.2025 | 46,01 | 46,43 | 45,87 | 46,33 | 0,65% | 1.097.357,00 |
| 23.12.2025 | 46,64 | 46,88 | 45,70 | 46,03 | -1,12% | 2.460.718,00 |
| 22.12.2025 | 47,52 | 47,52 | 46,13 | 46,55 | -2,37% | 3.592.480,00 |
| 19.12.2025 | 47,79 | 48,34 | 47,64 | 47,68 | -0,02% | 4.817.180,00 |
| 18.12.2025 | 47,89 | 48,35 | 47,60 | 47,69 | -0,77% | 2.396.644,00 |
| 17.12.2025 | 47,81 | 48,52 | 47,75 | 48,06 | 0,52% | 2.188.675,00 |
| 16.12.2025 | 47,63 | 48,69 | 47,57 | 47,81 | 0,29% | 2.879.965,00 |
| 15.12.2025 | 47,62 | 47,81 | 45,12 | 47,67 | 0,15% | 3.659.458,00 |
| 12.12.2025 | 47,20 | 47,70 | 47,17 | 47,60 | 1,15% | 2.274.494,00 |
| 11.12.2025 | 46,98 | 47,67 | 46,98 | 47,06 | 0,45% | 2.100.246,00 |
| 10.12.2025 | 45,46 | 46,89 | 45,28 | 46,85 | 3,60% | 3.980.699,00 |
| 09.12.2025 | 46,44 | 46,78 | 45,00 | 45,22 | -3,00% | 2.745.161,00 |
| 08.12.2025 | 45,28 | 46,79 | 44,88 | 46,62 | 3,30% | 4.840.278,00 |
| 05.12.2025 | 45,00 | 45,62 | 44,96 | 45,13 | -0,97% | 2.880.825,00 |
| 04.12.2025 | 46,10 | 46,64 | 45,42 | 45,57 | -1,45% | 2.833.987,00 |
| 03.12.2025 | 46,41 | 47,13 | 46,20 | 46,24 | -0,56% | 2.711.447,00 |
| 02.12.2025 | 46,77 | 46,77 | 45,86 | 46,50 | -0,87% | 4.603.329,00 |
| 01.12.2025 | 46,38 | 47,28 | 46,30 | 46,91 | 0,86% | 3.004.377,00 |
| 28.11.2025 | 46,52 | 46,83 | 46,39 | 46,51 | -0,21% | 1.517.308,00 |
| 26.11.2025 | 46,29 | 47,10 | 46,20 | 46,61 | 0,47% | 2.860.005,00 |
| 25.11.2025 | 46,69 | 47,28 | 46,22 | 46,39 | 0,35% | 3.782.724,00 |
| 24.11.2025 | 45,80 | 46,70 | 45,34 | 46,23 | 0,26% | 18.297.525,00 |
| 21.11.2025 | 45,59 | 46,60 | 45,52 | 46,11 | 1,41% | 4.132.578,00 |
| 20.11.2025 | 45,22 | 45,99 | 45,08 | 45,47 | 0,44% | 2.455.234,00 |
| 19.11.2025 | 45,82 | 46,31 | 45,19 | 45,27 | -2,54% | 2.980.269,00 |
| 18.11.2025 | 45,80 | 46,71 | 45,50 | 46,45 | 1,82% | 2.985.750,00 |
| 17.11.2025 | 46,29 | 46,70 | 45,61 | 45,62 | -1,77% | 3.770.897,00 |
| 14.11.2025 | 46,94 | 47,25 | 45,85 | 46,44 | -0,94% | 2.775.854,00 |
| 13.11.2025 | 45,93 | 47,30 | 45,82 | 46,88 | 1,98% | 4.229.190,00 |
| 12.11.2025 | 47,55 | 47,87 | 45,94 | 45,97 | -2,52% | 4.112.536,00 |
| 11.11.2025 | 47,05 | 47,76 | 46,22 | 47,16 | 0,68% | 2.888.790,00 |
| 10.11.2025 | 46,39 | 47,08 | 46,27 | 46,84 | 1,10% | 2.971.168,00 |
| 07.11.2025 | 44,47 | 46,36 | 44,30 | 46,33 | 5,08% | 4.323.752,00 |
| 06.11.2025 | 44,83 | 45,84 | 44,02 | 44,09 | -2,41% | 4.487.271,00 |
| 05.11.2025 | 43,46 | 45,52 | 43,42 | 45,18 | 3,46% | 3.999.978,00 |
| 04.11.2025 | 43,20 | 45,08 | 42,94 | 43,67 | 1,04% | 5.520.607,00 |
| 03.11.2025 | 43,54 | 43,63 | 42,97 | 43,22 | -1,14% | 3.380.547,00 |
| 31.10.2025 | 43,33 | 43,88 | 42,94 | 43,72 | 0,16% | 2.191.292,00 |
| 30.10.2025 | 43,51 | 44,12 | 43,42 | 43,65 | 0,32% | 2.416.286,00 |
| 29.10.2025 | 44,83 | 44,93 | 43,47 | 43,51 | -3,80% | 2.637.660,00 |
| 28.10.2025 | 45,05 | 45,57 | 44,85 | 45,23 | -0,09% | 1.994.434,00 |
| 27.10.2025 | 45,41 | 45,62 | 45,16 | 45,27 | -0,37% | 2.184.883,00 |
| 24.10.2025 | 45,75 | 45,96 | 45,15 | 45,44 | -0,49% | 2.426.436,00 |
| 23.10.2025 | 46,63 | 46,63 | 45,45 | 45,67 | -1,98% | - |
| 22.10.2025 | 46,29 | 47,24 | 46,17 | 46,59 | 0,11% | 1.452.066,00 |
| 21.10.2025 | 46,53 | 46,76 | 46,20 | 46,54 | -0,13% | 2.106.653,00 |
| 20.10.2025 | 47,34 | 47,36 | 46,58 | 46,60 | -1,57% | 1.610.851,00 |
| 17.10.2025 | 47,01 | 47,44 | 46,82 | 47,34 | 0,65% | - |
| 16.10.2025 | 46,41 | 47,20 | 46,41 | 47,04 | 1,44% | 1.838.909,00 |
| 15.10.2025 | 46,59 | 47,05 | 45,56 | 46,37 | -0,77% | 2.663.305,00 |