46,285$
0,21%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 46,15 | 46,45 | 45,85 | 46,19 | -0,26% | 4.242.180,00 |
| 05.01.2026 | 46,84 | 47,11 | 45,48 | 46,31 | -2,30% | 3.294.705,00 |
| 02.01.2026 | 46,97 | 47,61 | 46,44 | 47,40 | 1,54% | 2.763.771,00 |
| 31.12.2025 | 46,78 | 47,09 | 46,56 | 46,68 | -0,26% | 1.738.109,00 |
| 30.12.2025 | 46,56 | 46,88 | 46,35 | 46,80 | 0,41% | 2.281.968,00 |
| 29.12.2025 | 46,09 | 46,72 | 45,91 | 46,61 | 0,41% | 2.579.827,00 |
| 26.12.2025 | 46,27 | 46,47 | 46,00 | 46,42 | 0,19% | 2.043.591,00 |
| 24.12.2025 | 46,01 | 46,43 | 45,87 | 46,33 | 0,65% | 1.097.357,00 |
| 23.12.2025 | 46,88 | 46,88 | 45,70 | 46,03 | -1,12% | 2.462.527,00 |
| 22.12.2025 | 47,52 | 47,52 | 46,13 | 46,55 | -2,37% | 3.596.478,00 |
| 19.12.2025 | 48,05 | 48,34 | 47,64 | 47,68 | -0,02% | 4.967.919,00 |
| 18.12.2025 | 47,89 | 48,35 | 47,60 | 47,69 | -0,77% | 2.472.063,00 |
| 17.12.2025 | 47,81 | 48,52 | 47,75 | 48,06 | 0,52% | 2.190.828,00 |
| 16.12.2025 | 47,63 | 48,69 | 47,57 | 47,81 | 0,29% | 2.887.183,00 |
| 15.12.2025 | 47,62 | 47,81 | 45,12 | 47,67 | 0,15% | 3.660.093,00 |
| 12.12.2025 | 47,25 | 47,70 | 47,17 | 47,60 | 1,15% | 2.274.624,00 |
| 11.12.2025 | 46,98 | 47,67 | 46,98 | 47,06 | 0,45% | 2.403.631,00 |
| 10.12.2025 | 45,46 | 46,89 | 45,28 | 46,85 | 3,60% | 4.316.037,00 |
| 09.12.2025 | 46,52 | 46,78 | 45,00 | 45,22 | -3,00% | 2.752.064,00 |
| 08.12.2025 | 45,28 | 46,79 | 44,88 | 46,62 | 3,30% | 4.842.779,00 |
| 05.12.2025 | 45,00 | 45,62 | 44,96 | 45,13 | -0,97% | 2.882.906,00 |
| 04.12.2025 | 46,10 | 46,64 | 45,42 | 45,57 | -1,45% | 2.897.480,00 |
| 03.12.2025 | 46,41 | 47,13 | 46,20 | 46,24 | -0,56% | 4.535.041,00 |
| 02.12.2025 | 46,77 | 46,77 | 45,86 | 46,50 | -0,87% | 5.180.358,00 |
| 01.12.2025 | 46,38 | 47,28 | 46,30 | 46,91 | 0,86% | 3.004.756,00 |
| 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% | 3.789.068,00 |
| 24.11.2025 | 45,80 | 46,70 | 45,34 | 46,23 | 0,26% | 18.871.176,00 |
| 21.11.2025 | 45,78 | 46,60 | 45,52 | 46,11 | 1,41% | 4.134.146,00 |
| 20.11.2025 | 45,22 | 45,99 | 45,08 | 45,47 | 0,44% | 2.456.237,00 |
| 19.11.2025 | 45,82 | 46,31 | 45,19 | 45,27 | -2,54% | 2.982.363,00 |
| 18.11.2025 | 45,80 | 46,71 | 45,50 | 46,45 | 1,82% | 2.987.596,00 |
| 17.11.2025 | 46,29 | 46,70 | 45,61 | 45,62 | -1,77% | 3.771.329,00 |
| 14.11.2025 | 46,95 | 47,25 | 45,85 | 46,44 | -0,94% | 2.776.692,00 |
| 13.11.2025 | 45,93 | 47,30 | 45,82 | 46,88 | 1,98% | 4.230.360,00 |
| 12.11.2025 | 47,55 | 47,87 | 45,94 | 45,97 | -2,52% | 4.112.950,00 |
| 11.11.2025 | 47,05 | 47,76 | 46,22 | 47,16 | 0,68% | 2.888.979,00 |
| 10.11.2025 | 46,39 | 47,08 | 46,27 | 46,84 | 1,10% | 2.972.532,00 |
| 07.11.2025 | 44,63 | 46,36 | 44,30 | 46,33 | 5,08% | 4.323.945,00 |
| 06.11.2025 | 44,83 | 45,84 | 44,02 | 44,09 | -2,41% | 4.487.962,00 |
| 05.11.2025 | 43,46 | 45,52 | 43,42 | 45,18 | 3,46% | 4.004.736,00 |
| 04.11.2025 | 43,20 | 45,08 | 42,94 | 43,67 | 1,04% | 5.524.463,00 |
| 03.11.2025 | 43,54 | 43,63 | 42,97 | 43,22 | -1,14% | 3.383.464,00 |
| 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 | 45,70 | 45,96 | 45,15 | 45,44 | -0,49% | 2.429.503,00 |
| 23.10.2025 | 46,63 | 46,63 | 45,45 | 45,67 | -1,98% | 1.846.446,00 |
| 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 |
| 14.10.2025 | 45,99 | 46,82 | 45,81 | 46,73 | 1,52% | 2.144.573,00 |
| 13.10.2025 | 45,80 | 46,39 | 45,67 | 46,03 | 0,13% | 2.061.102,00 |
| 10.10.2025 | 46,32 | 46,58 | 45,70 | 45,97 | -0,09% | 2.168.883,00 |
| 09.10.2025 | 45,72 | 46,10 | 45,34 | 46,01 | 0,90% | 2.343.833,00 |
| 08.10.2025 | 46,18 | 46,29 | 45,57 | 45,60 | -1,26% | 2.035.901,00 |
| 07.10.2025 | 46,00 | 46,47 | 45,72 | 46,18 | 1,16% | 2.171.213,00 |
| 06.10.2025 | 46,25 | 46,29 | 45,64 | 45,65 | -1,60% | 2.297.270,00 |
| 03.10.2025 | 46,11 | 46,48 | 46,00 | 46,39 | 0,45% | 1.684.227,00 |
| 02.10.2025 | 45,82 | 46,70 | 45,82 | 46,18 | 0,33% | 2.467.883,00 |
| 01.10.2025 | 45,89 | 46,22 | 45,44 | 46,03 | 1,72% | 2.804.048,00 |
| 30.09.2025 | 45,30 | 45,47 | 44,55 | 45,25 | -1,11% | 2.763.584,00 |
| 29.09.2025 | 44,89 | 45,89 | 44,72 | 45,76 | 2,07% | 2.587.559,00 |
| 26.09.2025 | 44,67 | 45,09 | 44,47 | 44,83 | 0,95% | 2.154.374,00 |
| 25.09.2025 | 45,43 | 45,61 | 44,30 | 44,41 | -1,99% | 3.217.817,00 |
| 24.09.2025 | 43,90 | 45,47 | 43,80 | 45,31 | 2,77% | 3.645.700,00 |
| 23.09.2025 | 45,41 | 45,41 | 43,99 | 44,09 | -2,22% | 3.732.268,00 |
| 22.09.2025 | 46,10 | 46,31 | 45,08 | 45,09 | -3,18% | 3.558.414,00 |
| 19.09.2025 | 47,15 | 47,22 | 46,35 | 46,57 | -0,70% | 5.386.206,00 |
| 18.09.2025 | 46,75 | 47,24 | 46,42 | 46,90 | 0,09% | 2.142.148,00 |
| 17.09.2025 | 47,55 | 48,00 | 46,77 | 46,86 | -1,20% | 2.404.245,00 |
| 16.09.2025 | 47,83 | 48,14 | 46,97 | 47,43 | -0,82% | 2.759.222,00 |
| 15.09.2025 | 48,46 | 48,60 | 47,61 | 47,82 | -1,24% | 2.454.014,00 |
| 12.09.2025 | 48,66 | 48,79 | 48,06 | 48,42 | -1,45% | 2.467.491,00 |
| 11.09.2025 | 49,32 | 49,42 | 48,85 | 49,13 | 0,16% | 1.953.842,00 |
| 10.09.2025 | 49,22 | 49,25 | 48,53 | 49,05 | -0,81% | 2.613.906,00 |
| 09.09.2025 | 50,04 | 50,31 | 49,30 | 49,45 | -0,86% | 2.060.466,00 |
| 08.09.2025 | 50,09 | 50,19 | 49,46 | 49,88 | -1,01% | 1.983.514,00 |
| 05.09.2025 | 49,48 | 50,66 | 49,42 | 50,39 | 0,96% | 1.787.938,00 |
| 04.09.2025 | 49,97 | 50,06 | 49,50 | 49,91 | 0,20% | 1.866.361,00 |
| 03.09.2025 | 50,08 | 50,22 | 49,63 | 49,81 | -0,88% | 2.477.502,00 |
| 02.09.2025 | 49,55 | 50,40 | 49,42 | 50,25 | -0,48% | 2.358.198,00 |
| 29.08.2025 | 50,40 | 50,94 | 50,14 | 50,49 | 0,54% | 1.714.647,00 |
| 28.08.2025 | 51,39 | 51,39 | 49,79 | 50,22 | -1,78% | 2.054.213,00 |
| 27.08.2025 | 50,27 | 51,29 | 50,27 | 51,13 | 1,59% | 2.029.895,00 |
| 26.08.2025 | 51,28 | 51,43 | 50,25 | 50,33 | -2,48% | 2.652.987,00 |
| 25.08.2025 | 52,58 | 52,81 | 51,44 | 51,61 | -2,27% | 1.440.682,00 |
| 22.08.2025 | 51,95 | 52,94 | 51,81 | 52,81 | 2,07% | 1.717.485,00 |
| 21.08.2025 | 50,99 | 51,83 | 50,61 | 51,74 | 0,82% | 2.213.784,00 |
| 20.08.2025 | 51,77 | 52,13 | 51,25 | 51,32 | -0,45% | 2.510.457,00 |
| 19.08.2025 | 51,15 | 52,15 | 51,14 | 51,55 | 0,84% | 1.942.694,00 |
| 18.08.2025 | 51,37 | 51,61 | 50,99 | 51,12 | -0,58% | 2.091.910,00 |
| 15.08.2025 | 51,41 | 51,74 | 51,18 | 51,42 | 0,37% | 1.514.087,00 |
| 14.08.2025 | 51,40 | 51,62 | 50,56 | 51,23 | -0,93% | 1.661.049,00 |