43,595€
-1,92%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,10 | 43,62 | 43,10 | 43,62 | -1,87% | 196,00 |
| 24.07.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,95% | 35,00 |
| 23.07.2025 | 44,20 | 44,45 | 44,03 | 44,03 | 0,55% | 455,00 |
| 22.07.2025 | 42,86 | 43,79 | 42,86 | 43,79 | 2,03% | 684,00 |
| 21.07.2025 | 42,88 | 43,10 | 42,88 | 42,92 | -0,46% | 56,00 |
| 18.07.2025 | 43,49 | 43,50 | 43,12 | 43,12 | 0,14% | 135,00 |
| 17.07.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 2,79% | 100,00 |
| 16.07.2025 | 41,89 | 41,89 | 41,89 | 41,89 | -1,64% | 1,00 |
| 15.07.2025 | 42,66 | 42,66 | 42,59 | 42,59 | 1,09% | 9,00 |
| 14.07.2025 | 42,79 | 42,79 | 42,13 | 42,13 | -1,13% | 168,00 |
| 11.07.2025 | 42,75 | 42,75 | 42,61 | 42,61 | -0,49% | 103,00 |
| 10.07.2025 | 41,92 | 42,99 | 41,62 | 42,82 | 1,61% | 1.655,00 |
| 09.07.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -0,02% | 45,00 |
| 08.07.2025 | 41,98 | 42,15 | 41,53 | 42,15 | 0,91% | 205,00 |
| 07.07.2025 | 41,97 | 42,20 | 41,77 | 41,77 | -0,17% | 414,00 |
| 04.07.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,78% | 2,00 |
| 03.07.2025 | 42,17 | 42,17 | 42,17 | 42,17 | -0,14% | 6,00 |
| 02.07.2025 | 41,56 | 42,23 | 41,56 | 42,23 | 3,58% | 431,00 |
| 01.07.2025 | 41,09 | 41,09 | 40,62 | 40,77 | -0,17% | 1.586,00 |
| 30.06.2025 | 40,39 | 41,04 | 40,38 | 40,84 | 1,11% | 1.103,00 |
| 27.06.2025 | 40,59 | 40,59 | 39,75 | 40,39 | -0,54% | 1.531,00 |
| 26.06.2025 | 40,63 | 40,87 | 40,56 | 40,61 | -0,32% | 710,00 |
| 25.06.2025 | 41,04 | 41,09 | 40,71 | 40,74 | -1,83% | 363,00 |
| 24.06.2025 | 41,55 | 41,55 | 41,50 | 41,50 | 0,24% | 16,00 |
| 23.06.2025 | 41,89 | 42,24 | 41,38 | 41,40 | -0,46% | 582,00 |
| 20.06.2025 | 42,26 | 42,26 | 41,59 | 41,59 | -2,14% | 287,00 |
| 19.06.2025 | 42,63 | 42,63 | 42,50 | 42,50 | -0,70% | 41,00 |
| 18.06.2025 | 42,76 | 43,00 | 42,30 | 42,80 | -0,86% | 1.601,00 |
| 17.06.2025 | 42,42 | 43,18 | 42,42 | 43,17 | 0,35% | 10,00 |
| 16.06.2025 | 44,11 | 44,12 | 43,02 | 43,02 | -1,94% | 925,00 |
| 13.06.2025 | 44,23 | 44,80 | 43,87 | 43,87 | -1,44% | 527,00 |
| 12.06.2025 | 44,51 | 44,51 | 44,51 | 44,51 | -1,96% | 20,00 |
| 11.06.2025 | 45,84 | 45,84 | 45,40 | 45,40 | -0,46% | 638,00 |
| 10.06.2025 | 45,83 | 45,83 | 45,36 | 45,61 | -0,20% | 86,00 |
| 09.06.2025 | 45,63 | 45,99 | 45,19 | 45,70 | 0,75% | 489,00 |
| 06.06.2025 | 44,86 | 45,37 | 44,86 | 45,36 | 0,07% | 42,00 |
| 05.06.2025 | 46,47 | 46,47 | 45,13 | 45,33 | -2,41% | 2.879,00 |
| 04.06.2025 | 46,67 | 46,67 | 46,33 | 46,45 | 1,26% | 613,00 |
| 03.06.2025 | 45,81 | 45,87 | 45,81 | 45,87 | 0,48% | 19,00 |
| 02.06.2025 | 46,66 | 47,09 | 45,65 | 45,65 | -2,69% | 401,00 |
| 30.05.2025 | 47,70 | 47,70 | 46,91 | 46,91 | 1,12% | 133,00 |
| 29.05.2025 | 46,37 | 46,39 | 46,37 | 46,39 | -2,13% | 226,00 |
| 28.05.2025 | 48,07 | 48,07 | 47,40 | 47,40 | -1,19% | 13,00 |
| 27.05.2025 | 47,96 | 47,97 | 47,62 | 47,97 | -0,15% | 157,00 |
| 26.05.2025 | 48,01 | 48,24 | 47,70 | 48,04 | 0,54% | 6,00 |
| 23.05.2025 | 48,16 | 48,69 | 47,49 | 47,78 | -1,57% | 35,00 |
| 22.05.2025 | 48,54 | 48,54 | 48,54 | 48,54 | -3,27% | 24,00 |
| 21.05.2025 | 50,28 | 50,28 | 49,80 | 50,18 | -0,36% | 18,00 |
| 19.05.2025 | 50,36 | 50,36 | 50,36 | 50,36 | -0,24% | 1,00 |
| 15.05.2025 | 49,54 | 50,48 | 49,54 | 50,48 | 2,39% | 26,00 |
| 14.05.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -0,38% | 1,00 |
| 13.05.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,18% | 20,00 |
| 12.05.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 1,91% | 1,00 |
| 09.05.2025 | 48,55 | 48,79 | 48,13 | 48,65 | 1,31% | 471,00 |
| 08.05.2025 | 47,00 | 48,40 | 46,45 | 48,02 | -4,65% | 192,00 |
| 07.05.2025 | 50,60 | 50,60 | 50,16 | 50,36 | -0,16% | 54,00 |
| 06.05.2025 | 50,58 | 50,58 | 50,08 | 50,44 | -0,90% | 473,00 |
| 05.05.2025 | 50,28 | 50,90 | 50,28 | 50,90 | -0,39% | 125,00 |
| 02.05.2025 | 50,70 | 51,10 | 50,58 | 51,10 | 2,26% | 107,00 |
| 30.04.2025 | 49,83 | 50,16 | 49,75 | 49,97 | 0,54% | 1.261,00 |
| 29.04.2025 | 50,12 | 50,12 | 49,70 | 49,70 | -0,48% | 417,00 |
| 28.04.2025 | 49,95 | 50,00 | 49,94 | 49,94 | -0,32% | 4.001,00 |
| 25.04.2025 | 51,34 | 51,34 | 49,88 | 50,10 | -2,68% | 287,00 |
| 24.04.2025 | 51,16 | 51,48 | 51,16 | 51,48 | -0,19% | 162,00 |
| 23.04.2025 | 52,84 | 52,84 | 51,58 | 51,58 | 0,31% | 331,00 |
| 22.04.2025 | 49,91 | 51,42 | 49,91 | 51,42 | -0,50% | 50,00 |
| 17.04.2025 | 51,74 | 52,40 | 51,50 | 51,68 | -0,69% | 984,00 |
| 16.04.2025 | 52,04 | 52,04 | 52,04 | 52,04 | -1,10% | 40,00 |
| 15.04.2025 | 53,50 | 53,62 | 52,62 | 52,62 | -0,90% | 44,00 |
| 11.04.2025 | 52,16 | 53,10 | 52,16 | 53,10 | 0,00% | 230,00 |
| 10.04.2025 | 54,78 | 54,78 | 53,10 | 53,10 | 0,53% | 50,00 |
| 09.04.2025 | 52,00 | 52,82 | 52,00 | 52,82 | -5,61% | 35,00 |
| 08.04.2025 | 56,02 | 56,02 | 55,96 | 55,96 | 1,12% | 285,00 |
| 07.04.2025 | 54,08 | 55,34 | 54,08 | 55,34 | -1,14% | 51,00 |
| 04.04.2025 | 56,54 | 56,72 | 55,50 | 55,98 | -0,21% | 325,00 |
| 03.04.2025 | 54,84 | 56,10 | 53,96 | 56,10 | -1,09% | 885,00 |
| 02.04.2025 | 56,16 | 58,50 | 55,98 | 56,72 | 0,18% | 1.315,00 |
| 01.04.2025 | 56,50 | 56,62 | 56,50 | 56,62 | 0,07% | 2,00 |
| 31.03.2025 | 56,90 | 56,90 | 56,58 | 56,58 | 0,82% | 14,00 |
| 28.03.2025 | 56,44 | 56,44 | 56,12 | 56,12 | -0,50% | 325,00 |
| 27.03.2025 | 56,30 | 56,40 | 56,12 | 56,40 | 0,28% | 692,00 |
| 26.03.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 3,12% | 25,00 |
| 25.03.2025 | 53,76 | 54,54 | 53,76 | 54,54 | 0,07% | 41,00 |
| 24.03.2025 | 56,30 | 56,30 | 54,08 | 54,50 | -0,62% | 184,00 |
| 20.03.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 0,70% | 1,00 |
| 18.03.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 0,07% | 174,00 |
| 17.03.2025 | 56,64 | 56,64 | 54,18 | 54,42 | 0,04% | 127,00 |
| 14.03.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,38% | 50,00 |
| 12.03.2025 | 55,02 | 55,16 | 55,02 | 55,16 | -5,52% | 451,00 |
| 11.03.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 0,00% | 4,00 |
| 10.03.2025 | 56,96 | 58,64 | 56,96 | 58,38 | 6,18% | 40,00 |
| 07.03.2025 | 55,16 | 55,18 | 54,96 | 54,98 | 0,33% | 103,00 |
| 06.03.2025 | 54,78 | 54,80 | 54,78 | 54,80 | -1,12% | 80,00 |
| 05.03.2025 | 56,00 | 56,00 | 55,42 | 55,42 | -4,51% | 501,00 |
| 04.03.2025 | 58,04 | 58,04 | 58,04 | 58,04 | -0,17% | 1,00 |
| 03.03.2025 | 59,24 | 59,24 | 58,14 | 58,14 | -1,96% | 373,00 |
| 27.02.2025 | 59,32 | 59,32 | 59,30 | 59,30 | 1,33% | 9,00 |
| 26.02.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 1,81% | 17,00 |
| 25.02.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -1,41% | 13,00 |
| 24.02.2025 | 57,48 | 58,58 | 57,48 | 58,30 | 1,04% | 467,00 |