36,755€
1,73%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 36,59 | 36,59 | 36,42 | 36,42 | 0,80% | 8,00 |
| 06.05.2026 | 35,90 | 36,46 | 35,90 | 36,13 | 0,75% | 304,00 |
| 05.05.2026 | 34,77 | 35,86 | 34,77 | 35,86 | 2,40% | 4,00 |
| 04.05.2026 | 36,14 | 36,14 | 35,02 | 35,02 | -10,43% | 382,00 |
| 30.04.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 8,16% | 137,00 |
| 29.04.2026 | 36,56 | 36,56 | 36,15 | 36,15 | -0,17% | 148,00 |
| 28.04.2026 | 36,17 | 36,49 | 36,17 | 36,21 | 0,25% | 519,00 |
| 27.04.2026 | 36,30 | 36,30 | 36,12 | 36,12 | -1,66% | 140,00 |
| 24.04.2026 | 36,74 | 36,74 | 36,73 | 36,73 | -0,19% | 296,00 |
| 23.04.2026 | 36,53 | 36,93 | 36,47 | 36,80 | 0,00% | 162,00 |
| 22.04.2026 | 37,32 | 37,37 | 36,72 | 36,80 | -2,17% | - |
| 21.04.2026 | 37,69 | 37,84 | 37,34 | 37,62 | -0,80% | - |
| 20.04.2026 | 37,74 | 38,20 | 37,64 | 37,92 | 0,50% | - |
| 17.04.2026 | 37,73 | 37,73 | 37,73 | 37,73 | 0,72% | 80,00 |
| 16.04.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 0,78% | 1,00 |
| 15.04.2026 | 37,20 | 37,20 | 37,17 | 37,17 | 0,38% | 4,00 |
| 14.04.2026 | 37,63 | 37,63 | 37,03 | 37,03 | -3,74% | 82,00 |
| 13.04.2026 | 38,46 | 38,47 | 38,46 | 38,47 | -0,34% | 31,00 |
| 10.04.2026 | 38,03 | 38,60 | 38,03 | 38,60 | 2,04% | 12,00 |
| 09.04.2026 | 37,57 | 38,03 | 37,08 | 37,83 | -0,58% | - |
| 08.04.2026 | 39,42 | 39,42 | 38,05 | 38,05 | -1,50% | - |
| 07.04.2026 | 38,72 | 38,79 | 38,55 | 38,63 | 1,93% | 109,00 |
| 02.04.2026 | 36,91 | 37,90 | 36,91 | 37,90 | 2,38% | 874,00 |
| 01.04.2026 | 37,58 | 37,58 | 36,74 | 37,02 | -0,88% | 15,00 |
| 31.03.2026 | 37,70 | 37,87 | 37,12 | 37,35 | 0,21% | - |
| 30.03.2026 | 37,75 | 37,75 | 37,27 | 37,27 | 2,14% | 1.027,00 |
| 27.03.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 0,33% | 393,00 |
| 26.03.2026 | 35,72 | 36,61 | 35,52 | 36,37 | 1,56% | - |
| 25.03.2026 | 35,81 | 35,81 | 35,81 | 35,81 | 0,28% | 15,00 |
| 24.03.2026 | 36,00 | 36,13 | 35,71 | 35,71 | -1,57% | 42,00 |
| 23.03.2026 | 35,78 | 36,28 | 35,78 | 36,28 | 0,78% | 37,00 |
| 20.03.2026 | 36,41 | 36,46 | 36,00 | 36,00 | -1,99% | 61,00 |
| 19.03.2026 | 36,73 | 36,73 | 36,73 | 36,73 | 0,36% | 30,00 |
| 18.03.2026 | 37,19 | 37,19 | 36,60 | 36,60 | -0,79% | 168,00 |
| 17.03.2026 | 36,48 | 36,89 | 36,48 | 36,89 | 0,14% | 201,00 |
| 16.03.2026 | 38,68 | 38,68 | 36,84 | 36,84 | -4,49% | 1.279,00 |
| 13.03.2026 | 37,96 | 38,57 | 37,96 | 38,57 | 1,00% | 50,00 |
| 12.03.2026 | 39,00 | 39,00 | 38,19 | 38,19 | -1,95% | 200,00 |
| 11.03.2026 | 39,48 | 39,48 | 38,95 | 38,95 | -1,81% | 9,00 |
| 10.03.2026 | 39,67 | 39,67 | 39,67 | 39,67 | 0,43% | 1,00 |
| 09.03.2026 | 40,13 | 40,13 | 39,50 | 39,50 | -2,32% | 26,00 |
| 06.03.2026 | 40,21 | 40,51 | 39,82 | 40,44 | -1,17% | - |
| 05.03.2026 | 40,94 | 40,94 | 40,92 | 40,92 | 1,74% | 3,00 |
| 04.03.2026 | 40,22 | 40,22 | 40,22 | 40,22 | -2,76% | 30,00 |
| 03.03.2026 | 40,98 | 41,36 | 40,98 | 41,36 | -0,51% | 2,00 |
| 02.03.2026 | 42,00 | 42,00 | 41,57 | 41,57 | 0,07% | 24,00 |
| 27.02.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 2,85% | 70,00 |
| 26.02.2026 | 40,37 | 40,39 | 40,37 | 40,39 | -0,27% | 240,00 |
| 25.02.2026 | 42,20 | 42,20 | 40,50 | 40,50 | -3,57% | 428,00 |
| 24.02.2026 | 42,09 | 42,10 | 42,00 | 42,00 | -0,17% | 615,00 |
| 23.02.2026 | 42,15 | 42,25 | 41,75 | 42,07 | 1,62% | 874,00 |
| 20.02.2026 | 41,36 | 41,40 | 41,36 | 41,40 | 2,12% | 120,00 |
| 19.02.2026 | 39,68 | 41,20 | 39,68 | 40,54 | -7,80% | 262,00 |
| 18.02.2026 | 43,97 | 43,97 | 43,97 | 43,97 | 2,78% | 10,00 |
| 17.02.2026 | 45,02 | 45,02 | 42,78 | 42,78 | -5,25% | 631,00 |
| 16.02.2026 | 44,77 | 45,24 | 44,77 | 45,15 | -0,64% | 85,00 |
| 13.02.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -0,48% | 50,00 |
| 12.02.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 2,70% | 10,00 |
| 11.02.2026 | 44,29 | 44,46 | 44,29 | 44,46 | 3,54% | 240,00 |
| 10.02.2026 | 42,94 | 42,94 | 42,94 | 42,94 | 0,12% | 15,00 |
| 09.02.2026 | 43,87 | 43,94 | 42,85 | 42,89 | -1,23% | 396,00 |
| 06.02.2026 | 43,31 | 43,81 | 43,23 | 43,43 | -0,58% | - |
| 05.02.2026 | 43,48 | 43,68 | 43,45 | 43,68 | 0,41% | 943,00 |
| 04.02.2026 | 41,57 | 43,50 | 41,57 | 43,50 | 5,53% | 576,00 |
| 03.02.2026 | 41,31 | 41,31 | 41,22 | 41,22 | 0,19% | 100,00 |
| 02.02.2026 | 40,39 | 41,14 | 40,07 | 41,14 | 2,26% | 330,00 |
| 30.01.2026 | 39,52 | 40,42 | 39,50 | 40,23 | 0,73% | - |
| 29.01.2026 | 39,94 | 39,94 | 39,94 | 39,94 | -2,74% | 7,00 |
| 28.01.2026 | 40,57 | 41,16 | 40,23 | 41,07 | 1,22% | - |
| 27.01.2026 | 41,31 | 41,34 | 40,57 | 40,57 | -2,87% | 459,00 |
| 26.01.2026 | 41,79 | 41,79 | 41,47 | 41,77 | -1,72% | 175,00 |
| 23.01.2026 | 42,61 | 42,61 | 42,28 | 42,50 | -0,87% | 7,00 |
| 22.01.2026 | 43,25 | 43,40 | 42,61 | 42,88 | 0,65% | - |
| 21.01.2026 | 42,59 | 42,60 | 42,10 | 42,60 | 0,45% | 800,00 |
| 20.01.2026 | 42,19 | 42,41 | 42,19 | 42,41 | 1,41% | 450,00 |
| 19.01.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -1,32% | 90,00 |
| 16.01.2026 | 42,83 | 42,83 | 42,38 | 42,38 | -2,24% | 236,00 |
| 15.01.2026 | 43,66 | 43,69 | 43,35 | 43,35 | 0,09% | 103,00 |
| 14.01.2026 | 42,40 | 43,31 | 42,36 | 43,31 | 2,68% | 405,00 |
| 13.01.2026 | 42,03 | 42,23 | 41,75 | 42,18 | 2,20% | 581,00 |
| 12.01.2026 | 41,23 | 41,27 | 41,23 | 41,27 | 1,25% | 97,00 |
| 09.01.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 0,65% | 50,00 |
| 08.01.2026 | 39,25 | 41,05 | 39,23 | 40,50 | 2,39% | - |
| 07.01.2026 | 39,85 | 40,04 | 39,55 | 39,55 | 1,15% | 586,00 |
| 06.01.2026 | 39,33 | 39,33 | 39,10 | 39,10 | -0,08% | 500,00 |
| 05.01.2026 | 40,61 | 40,90 | 39,13 | 39,13 | -1,86% | 384,00 |
| 02.01.2026 | 40,01 | 40,01 | 39,87 | 39,87 | 0,20% | 12,00 |
| 30.12.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 0,99% | 9,00 |
| 29.12.2025 | 39,48 | 39,48 | 39,03 | 39,40 | 1,03% | 160,00 |
| 23.12.2025 | 39,31 | 39,72 | 39,00 | 39,00 | -0,64% | 1.519,00 |
| 22.12.2025 | 40,58 | 40,59 | 39,25 | 39,25 | -4,36% | 657,00 |
| 19.12.2025 | 41,04 | 41,04 | 41,04 | 41,04 | 0,56% | 49,00 |
| 18.12.2025 | 40,80 | 40,81 | 40,80 | 40,81 | -0,80% | 99,00 |
| 17.12.2025 | 40,68 | 41,14 | 40,64 | 41,14 | 0,24% | 123,00 |
| 16.12.2025 | 40,67 | 41,04 | 40,67 | 41,04 | 2,78% | 558,00 |
| 15.12.2025 | 40,87 | 40,87 | 39,93 | 39,93 | -1,53% | 16,00 |
| 12.12.2025 | 40,06 | 40,60 | 40,02 | 40,55 | 0,97% | - |
| 11.12.2025 | 40,08 | 40,16 | 40,08 | 40,16 | 1,41% | 140,00 |
| 10.12.2025 | 39,72 | 39,74 | 39,60 | 39,60 | -0,70% | 421,00 |
| 09.12.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 2,20% | 1,00 |