52,285€
-0,64%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 52,54 | 52,85 | 51,51 | 52,50 | -0,01% | 934,00 |
| 04.05.2026 | 52,25 | 52,79 | 52,10 | 52,50 | 0,19% | 1.207,00 |
| 30.04.2026 | 52,37 | 52,86 | 51,71 | 52,40 | 0,34% | 1.309,00 |
| 29.04.2026 | 50,04 | 53,03 | 50,02 | 52,22 | 2,27% | 4.191,00 |
| 28.04.2026 | 49,05 | 51,41 | 49,05 | 51,06 | 4,24% | 11.308,00 |
| 27.04.2026 | 49,17 | 49,62 | 48,80 | 48,98 | -0,36% | 676,00 |
| 24.04.2026 | 49,21 | 49,58 | 48,72 | 49,16 | -0,34% | 2.439,00 |
| 23.04.2026 | 47,89 | 49,62 | 47,87 | 49,33 | 2,99% | 2.711,00 |
| 22.04.2026 | 47,78 | 48,21 | 47,64 | 47,89 | 0,19% | 1.181,00 |
| 21.04.2026 | 48,69 | 48,77 | 47,74 | 47,80 | -1,72% | 1.342,00 |
| 20.04.2026 | 48,71 | 48,95 | 48,25 | 48,64 | -0,04% | 2.248,00 |
| 17.04.2026 | 48,45 | 48,72 | 48,04 | 48,66 | 0,40% | 983,00 |
| 16.04.2026 | 47,95 | 48,53 | 47,62 | 48,47 | 1,11% | 2.730,00 |
| 15.04.2026 | 49,01 | 49,19 | 47,80 | 47,93 | -2,26% | 4.879,00 |
| 14.04.2026 | 49,00 | 49,53 | 48,32 | 49,04 | -0,03% | 892,00 |
| 13.04.2026 | 50,49 | 50,53 | 48,97 | 49,06 | -2,49% | 834,00 |
| 10.04.2026 | 50,58 | 50,61 | 49,96 | 50,32 | -0,42% | 1.693,00 |
| 09.04.2026 | 50,47 | 50,60 | 49,70 | 50,53 | 0,14% | 310,00 |
| 08.04.2026 | 49,49 | 50,46 | 48,93 | 50,46 | 1,75% | 1.522,00 |
| 07.04.2026 | 50,63 | 50,69 | 49,53 | 49,59 | -0,55% | 1.980,00 |
| 02.04.2026 | 49,51 | 49,98 | 49,20 | 49,86 | 1,22% | 604,00 |
| 01.04.2026 | 49,79 | 49,95 | 48,67 | 49,26 | -1,22% | 1.271,00 |
| 31.03.2026 | 50,54 | 50,76 | 49,25 | 49,87 | -1,85% | 2.224,00 |
| 30.03.2026 | 50,62 | 51,87 | 50,58 | 50,81 | 0,36% | 2.326,00 |
| 27.03.2026 | 50,01 | 51,07 | 49,73 | 50,63 | 1,10% | 448,00 |
| 26.03.2026 | 49,67 | 50,82 | 49,60 | 50,07 | 0,81% | 559,00 |
| 25.03.2026 | 49,32 | 49,74 | 48,59 | 49,67 | 0,36% | 1.167,00 |
| 24.03.2026 | 49,10 | 50,06 | 48,67 | 49,49 | 1,08% | 367,00 |
| 23.03.2026 | 48,63 | 49,59 | 48,24 | 48,97 | 0,76% | 2.109,00 |
| 20.03.2026 | 48,90 | 49,38 | 48,48 | 48,60 | -0,36% | 921,00 |
| 19.03.2026 | 49,28 | 49,62 | 48,30 | 48,78 | -0,99% | 4.810,00 |
| 18.03.2026 | 50,21 | 50,50 | 49,00 | 49,26 | -1,80% | 1.975,00 |
| 17.03.2026 | 49,86 | 51,02 | 49,52 | 50,17 | 0,89% | 1.791,00 |
| 16.03.2026 | 48,11 | 49,80 | 47,82 | 49,73 | 3,48% | 1.218,00 |
| 13.03.2026 | 47,34 | 48,08 | 47,33 | 48,06 | 1,79% | 808,00 |
| 12.03.2026 | 47,93 | 48,59 | 47,16 | 47,21 | -1,27% | 2.439,00 |
| 11.03.2026 | 48,71 | 48,93 | 47,18 | 47,82 | -1,87% | 2.978,00 |
| 10.03.2026 | 49,96 | 50,07 | 48,69 | 48,73 | -2,50% | 1.350,00 |
| 09.03.2026 | 50,43 | 50,70 | 49,59 | 49,98 | -0,60% | 1.159,00 |
| 06.03.2026 | 50,14 | 50,47 | 49,60 | 50,28 | 0,29% | 2.592,00 |
| 05.03.2026 | 50,55 | 50,67 | 49,73 | 50,13 | -0,58% | 3.354,00 |
| 04.03.2026 | 50,62 | 50,84 | 50,04 | 50,42 | -0,40% | 1.247,00 |
| 03.03.2026 | 51,80 | 52,23 | 50,55 | 50,63 | -2,07% | 3.248,00 |
| 02.03.2026 | 52,49 | 52,65 | 51,54 | 51,70 | -0,77% | 1.277,00 |
| 27.02.2026 | 50,81 | 52,28 | 50,63 | 52,10 | 2,53% | 3.887,00 |
| 26.02.2026 | 50,89 | 51,13 | 50,60 | 50,81 | -0,22% | 1.063,00 |
| 25.02.2026 | 51,77 | 52,03 | 50,54 | 50,92 | -1,91% | 1.463,00 |
| 24.02.2026 | 51,26 | 52,02 | 51,21 | 51,91 | 1,32% | 886,00 |
| 23.02.2026 | 49,72 | 51,49 | 49,40 | 51,24 | 2,64% | 1.292,00 |
| 20.02.2026 | 49,87 | 50,20 | 49,60 | 49,92 | 0,24% | 2.108,00 |
| 19.02.2026 | 50,92 | 51,34 | 49,32 | 49,80 | -2,33% | 1.871,00 |
| 18.02.2026 | 50,58 | 51,17 | 50,23 | 50,99 | 0,94% | 2.107,00 |
| 17.02.2026 | 52,86 | 53,05 | 50,03 | 50,52 | -4,35% | 5.058,00 |
| 16.02.2026 | 52,98 | 52,98 | 52,60 | 52,81 | 0,15% | 3.514,00 |
| 13.02.2026 | 52,21 | 52,91 | 51,74 | 52,73 | 1,18% | 3.978,00 |
| 12.02.2026 | 51,81 | 52,70 | 51,43 | 52,12 | 0,64% | 1.083,00 |
| 11.02.2026 | 50,96 | 51,98 | 50,49 | 51,79 | 1,55% | 6.877,00 |
| 10.02.2026 | 50,94 | 51,60 | 50,61 | 51,00 | 0,04% | 7.006,00 |
| 09.02.2026 | 50,66 | 51,02 | 49,47 | 50,98 | 0,35% | 2.903,00 |
| 06.02.2026 | 51,18 | 51,38 | 50,64 | 50,80 | -0,77% | 2.149,00 |
| 05.02.2026 | 50,30 | 51,48 | 50,04 | 51,19 | 1,76% | 2.180,00 |
| 04.02.2026 | 48,45 | 50,76 | 48,07 | 50,31 | 3,40% | 4.602,00 |
| 03.02.2026 | 49,56 | 50,72 | 47,79 | 48,65 | -2,27% | 3.942,00 |
| 02.02.2026 | 49,32 | 50,27 | 49,31 | 49,79 | 0,88% | 2.090,00 |
| 30.01.2026 | 48,04 | 49,37 | 47,76 | 49,35 | 3,13% | 2.047,00 |
| 29.01.2026 | 48,18 | 48,97 | 47,75 | 47,86 | -0,96% | 2.876,00 |
| 28.01.2026 | 49,21 | 49,76 | 48,04 | 48,32 | -1,44% | 2.639,00 |
| 27.01.2026 | 49,21 | 49,51 | 48,75 | 49,03 | -0,46% | 1.085,00 |
| 26.01.2026 | 49,17 | 49,64 | 48,79 | 49,25 | -0,13% | 2.464,00 |
| 23.01.2026 | 49,04 | 49,42 | 48,94 | 49,32 | 0,68% | 1.085,00 |
| 22.01.2026 | 49,08 | 49,55 | 48,83 | 48,98 | -0,23% | 848,00 |
| 21.01.2026 | 49,50 | 49,56 | 48,46 | 49,10 | -0,74% | 2.644,00 |
| 20.01.2026 | 48,87 | 49,74 | 48,25 | 49,46 | 1,41% | 2.782,00 |
| 19.01.2026 | 49,21 | 49,32 | 48,68 | 48,78 | -1,12% | 1.433,00 |
| 16.01.2026 | 49,41 | 49,64 | 48,73 | 49,33 | -0,14% | 2.729,00 |
| 15.01.2026 | 49,21 | 49,57 | 49,00 | 49,39 | 0,47% | 2.815,00 |
| 14.01.2026 | 48,05 | 49,22 | 47,82 | 49,16 | 2,31% | 1.720,00 |
| 13.01.2026 | 47,10 | 48,12 | 46,98 | 48,05 | 2,08% | 1.450,00 |
| 12.01.2026 | 47,28 | 47,48 | 46,87 | 47,07 | -0,57% | 1.969,00 |
| 09.01.2026 | 46,35 | 47,50 | 45,85 | 47,34 | 2,26% | 3.460,00 |
| 08.01.2026 | 44,30 | 46,42 | 43,97 | 46,30 | 4,95% | 3.541,00 |
| 07.01.2026 | 45,12 | 45,38 | 44,03 | 44,11 | -2,29% | 4.582,00 |
| 06.01.2026 | 45,82 | 45,94 | 45,09 | 45,15 | -1,54% | 1.926,00 |
| 05.01.2026 | 45,92 | 46,12 | 45,14 | 45,85 | 0,14% | 4.704,00 |
| 02.01.2026 | 46,00 | 46,36 | 45,55 | 45,79 | -1,94% | 2.345,00 |
| 30.12.2025 | 46,82 | 46,83 | 46,30 | 46,70 | -0,12% | 1.065,00 |
| 29.12.2025 | 46,52 | 46,78 | 46,34 | 46,75 | 1,82% | 4.070,00 |
| 23.12.2025 | 46,09 | 46,34 | 45,45 | 45,92 | -0,52% | 4.224,00 |
| 22.12.2025 | 46,50 | 46,68 | 45,98 | 46,16 | -0,84% | 1.506,00 |
| 19.12.2025 | 46,75 | 47,15 | 46,31 | 46,55 | -0,35% | 1.935,00 |
| 18.12.2025 | 45,81 | 46,78 | 45,72 | 46,71 | 1,93% | 3.091,00 |
| 17.12.2025 | 46,07 | 46,43 | 45,52 | 45,83 | -0,24% | 2.939,00 |
| 16.12.2025 | 46,37 | 46,66 | 45,85 | 45,94 | -0,63% | 1.286,00 |
| 15.12.2025 | 46,16 | 46,72 | 45,97 | 46,23 | 0,45% | 2.031,00 |
| 12.12.2025 | 45,84 | 46,58 | 45,74 | 46,02 | 0,49% | 3.517,00 |
| 11.12.2025 | 46,28 | 46,33 | 45,45 | 45,80 | -0,61% | 4.458,00 |
| 10.12.2025 | 46,53 | 46,55 | 45,62 | 46,08 | -0,98% | 3.682,00 |
| 09.12.2025 | 47,04 | 47,38 | 46,47 | 46,54 | -1,08% | 2.719,00 |
| 08.12.2025 | 47,09 | 47,57 | 46,84 | 47,04 | -0,26% | 5.056,00 |
| 05.12.2025 | 47,86 | 48,43 | 47,05 | 47,17 | -1,41% | 4.533,00 |