40,220€
1,16%
Echtzeit-Aktienkurs Molson Coors Brewing Co.
Bid:
Ask:
Aktienkurse zur Molson Coors Brewing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 39,49 | 39,96 | 39,40 | 39,72 | -0,11% | - |
| 13.10.2025 | 40,27 | 40,27 | 39,75 | 39,76 | 0,28% | 93,00 |
| 10.10.2025 | 39,91 | 39,91 | 39,65 | 39,65 | 1,48% | 226,00 |
| 09.10.2025 | 39,07 | 39,07 | 39,07 | 39,07 | -0,74% | 2,00 |
| 08.10.2025 | 39,97 | 39,98 | 39,36 | 39,36 | -0,98% | 91,00 |
| 07.10.2025 | 39,23 | 39,82 | 39,23 | 39,75 | 1,82% | 177,00 |
| 06.10.2025 | 39,04 | 39,04 | 39,04 | 39,04 | -0,61% | 1,00 |
| 03.10.2025 | 39,44 | 39,44 | 39,28 | 39,28 | -0,25% | 706,00 |
| 02.10.2025 | 39,04 | 39,45 | 39,04 | 39,38 | 0,72% | 203,00 |
| 01.10.2025 | 38,41 | 39,24 | 38,40 | 39,10 | 2,17% | 203,00 |
| 30.09.2025 | 38,72 | 39,16 | 38,27 | 38,27 | -1,44% | 254,00 |
| 29.09.2025 | 38,77 | 38,83 | 38,23 | 38,83 | 1,49% | 431,00 |
| 26.09.2025 | 38,25 | 38,26 | 38,25 | 38,26 | -1,75% | 270,00 |
| 25.09.2025 | 38,47 | 38,94 | 38,47 | 38,94 | 2,42% | 660,00 |
| 24.09.2025 | 37,48 | 38,02 | 37,43 | 38,02 | 1,52% | 4.157,00 |
| 23.09.2025 | 38,40 | 38,72 | 37,34 | 37,45 | -2,17% | 2.156,00 |
| 22.09.2025 | 39,44 | 39,44 | 38,28 | 38,28 | -3,31% | 251,00 |
| 19.09.2025 | 40,08 | 40,08 | 39,50 | 39,59 | -0,68% | 217,00 |
| 18.09.2025 | 40,01 | 40,22 | 39,84 | 39,86 | -0,67% | 762,00 |
| 17.09.2025 | 40,00 | 40,23 | 39,83 | 40,13 | 0,58% | 31,00 |
| 16.09.2025 | 40,38 | 40,76 | 39,79 | 39,90 | -1,41% | 197,00 |
| 15.09.2025 | 41,53 | 41,53 | 40,47 | 40,47 | -2,01% | 273,00 |
| 12.09.2025 | 42,00 | 42,00 | 41,30 | 41,30 | -0,98% | 112,00 |
| 11.09.2025 | 41,79 | 41,79 | 41,71 | 41,71 | -1,28% | 950,00 |
| 10.09.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -1,38% | 203,00 |
| 09.09.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 1,56% | 11,00 |
| 08.09.2025 | 42,83 | 43,25 | 42,17 | 42,18 | -1,19% | 61,00 |
| 05.09.2025 | 42,69 | 42,69 | 42,69 | 42,69 | 0,28% | 1,00 |
| 04.09.2025 | 42,57 | 42,57 | 42,57 | 42,57 | -0,72% | 1,00 |
| 02.09.2025 | 43,21 | 43,50 | 42,63 | 42,88 | -1,02% | 695,00 |
| 01.09.2025 | 43,28 | 43,54 | 43,28 | 43,32 | 1,17% | 296,00 |
| 29.08.2025 | 42,80 | 42,82 | 42,80 | 42,82 | -0,05% | 3,00 |
| 28.08.2025 | 43,40 | 43,40 | 42,84 | 42,84 | -1,86% | 100,00 |
| 27.08.2025 | 43,14 | 43,65 | 43,14 | 43,65 | -0,73% | 141,00 |
| 26.08.2025 | 44,12 | 44,12 | 43,97 | 43,97 | -0,95% | 112,00 |
| 25.08.2025 | 45,11 | 45,21 | 44,39 | 44,39 | -1,36% | 101,00 |
| 22.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,69% | 289,00 |
| 21.08.2025 | 44,13 | 44,25 | 44,13 | 44,25 | 0,36% | 65,00 |
| 20.08.2025 | 44,34 | 44,52 | 44,09 | 44,09 | 0,50% | 148,00 |
| 18.08.2025 | 44,21 | 44,21 | 43,66 | 43,87 | -0,59% | 8,00 |
| 15.08.2025 | 44,18 | 44,18 | 44,13 | 44,13 | 0,46% | 6,00 |
| 14.08.2025 | 44,00 | 44,08 | 43,56 | 43,93 | -0,68% | 707,00 |
| 13.08.2025 | 43,90 | 44,23 | 43,90 | 44,23 | 1,65% | 203,00 |
| 11.08.2025 | 43,33 | 43,51 | 43,33 | 43,51 | 0,88% | 2,00 |
| 08.08.2025 | 43,13 | 43,13 | 43,13 | 43,13 | 1,05% | 2,00 |
| 07.08.2025 | 42,92 | 43,44 | 42,68 | 42,68 | -0,07% | 230,00 |
| 06.08.2025 | 42,71 | 42,71 | 42,71 | 42,71 | 0,28% | 2,00 |
| 05.08.2025 | 43,02 | 43,02 | 42,59 | 42,59 | 0,90% | 255,00 |
| 04.08.2025 | 41,71 | 42,21 | 41,69 | 42,21 | 1,30% | 342,00 |
| 01.08.2025 | 42,56 | 42,56 | 41,67 | 41,67 | -1,79% | 359,00 |
| 31.07.2025 | 43,28 | 43,28 | 42,43 | 42,43 | -2,59% | 239,00 |
| 30.07.2025 | 43,55 | 43,56 | 43,55 | 43,56 | -0,53% | 161,00 |
| 29.07.2025 | 43,01 | 43,79 | 42,99 | 43,79 | 2,03% | 126,00 |
| 28.07.2025 | 44,12 | 44,12 | 42,81 | 42,92 | -1,60% | 67,00 |
| 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 |