47,960€
-2,01%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 48,92 | 49,22 | 47,95 | 47,99 | -1,95% | 499,00 |
| 14.11.2025 | 48,92 | 49,74 | 48,68 | 48,94 | -0,48% | 5,00 |
| 13.11.2025 | 49,23 | 49,56 | 48,87 | 49,18 | -0,40% | 1.000,00 |
| 12.11.2025 | 49,27 | 49,64 | 49,13 | 49,38 | 0,27% | 36,00 |
| 11.11.2025 | 48,72 | 49,60 | 48,48 | 49,24 | 1,23% | 46,00 |
| 10.11.2025 | 49,35 | 49,68 | 48,61 | 48,65 | -1,62% | 143,00 |
| 07.11.2025 | 48,82 | 49,94 | 48,59 | 49,45 | 1,17% | 4,00 |
| 06.11.2025 | 48,66 | 49,28 | 48,12 | 48,88 | 0,27% | 139,00 |
| 05.11.2025 | 49,08 | 49,48 | 48,30 | 48,75 | 0,03% | 154,00 |
| 04.11.2025 | 49,32 | 49,75 | 48,40 | 48,73 | -1,49% | 554,00 |
| 03.11.2025 | 49,83 | 50,23 | 49,15 | 49,47 | -1,06% | 43,00 |
| 31.10.2025 | 49,38 | 50,24 | 49,12 | 50,00 | 0,46% | 2.759,00 |
| 30.10.2025 | 49,75 | 51,24 | 49,75 | 49,77 | 0,01% | 646,00 |
| 29.10.2025 | 48,66 | 50,93 | 48,45 | 49,77 | 1,42% | 2.316,00 |
| 28.10.2025 | 52,78 | 53,55 | 49,06 | 49,07 | -7,10% | 1.174,00 |
| 27.10.2025 | 52,21 | 52,99 | 51,94 | 52,82 | 1,15% | 705,00 |
| 24.10.2025 | 52,65 | 52,79 | 52,08 | 52,22 | -1,03% | 2,00 |
| 23.10.2025 | 53,38 | 53,68 | 52,64 | 52,76 | -1,26% | 20,00 |
| 22.10.2025 | 53,38 | 53,85 | 52,56 | 53,44 | 0,14% | 160,00 |
| 21.10.2025 | 53,86 | 54,44 | 52,97 | 53,36 | -1,15% | 20,00 |
| 20.10.2025 | 53,57 | 54,05 | 53,39 | 53,98 | 0,61% | 250,00 |
| 17.10.2025 | 52,64 | 53,73 | 52,53 | 53,66 | 2,00% | 78,00 |
| 16.10.2025 | 52,82 | 53,83 | 52,46 | 52,61 | -0,59% | 11,00 |
| 15.10.2025 | 53,40 | 53,64 | 52,70 | 52,92 | -0,49% | 127,00 |
| 14.10.2025 | 52,65 | 53,29 | 52,63 | 53,18 | 0,64% | - |
| 13.10.2025 | 52,88 | 53,17 | 52,22 | 52,84 | -0,93% | 5.550,00 |
| 10.10.2025 | 52,75 | 53,63 | 52,66 | 53,33 | 0,88% | 31,00 |
| 09.10.2025 | 52,99 | 53,40 | 52,62 | 52,87 | -0,04% | 33,00 |
| 08.10.2025 | 53,91 | 53,92 | 52,89 | 52,89 | -1,47% | 202,00 |
| 07.10.2025 | 52,85 | 54,17 | 52,25 | 53,68 | 1,76% | 321,00 |
| 06.10.2025 | 53,63 | 53,75 | 52,55 | 52,75 | -1,82% | 40,00 |
| 03.10.2025 | 52,82 | 54,05 | 52,46 | 53,73 | 1,41% | 30,00 |
| 02.10.2025 | 53,77 | 53,96 | 52,73 | 52,98 | -1,47% | 270,00 |
| 01.10.2025 | 53,22 | 53,83 | 52,86 | 53,77 | 0,48% | 432,00 |
| 30.09.2025 | 52,98 | 53,55 | 52,41 | 53,52 | 0,50% | 310,00 |
| 29.09.2025 | 54,07 | 54,16 | 52,21 | 53,25 | -1,59% | 280,00 |
| 26.09.2025 | 53,74 | 55,14 | 53,11 | 54,11 | 0,52% | 75,00 |
| 25.09.2025 | 54,86 | 55,53 | 53,75 | 53,83 | -1,97% | 208,00 |
| 24.09.2025 | 54,03 | 55,10 | 53,75 | 54,91 | 1,69% | 30,00 |
| 23.09.2025 | 53,68 | 54,11 | 53,68 | 54,00 | 0,14% | 2,00 |
| 22.09.2025 | 54,31 | 54,41 | 53,48 | 53,92 | -0,76% | 1.806,00 |
| 19.09.2025 | 53,72 | 54,36 | 53,55 | 54,34 | 1,24% | 57,00 |
| 18.09.2025 | 53,32 | 53,74 | 52,96 | 53,67 | 1,38% | 28,00 |
| 17.09.2025 | 52,90 | 53,68 | 52,83 | 52,94 | -0,04% | 69,00 |
| 16.09.2025 | 52,21 | 52,99 | 52,12 | 52,96 | 0,97% | 116,00 |
| 15.09.2025 | 52,90 | 53,28 | 52,31 | 52,45 | -0,55% | 200,00 |
| 12.09.2025 | 53,24 | 53,35 | 52,59 | 52,74 | -1,34% | 5,00 |
| 11.09.2025 | 53,35 | 53,84 | 52,98 | 53,46 | 1,93% | 1.794,00 |
| 10.09.2025 | 53,39 | 53,56 | 52,37 | 52,45 | -2,25% | 6,00 |
| 09.09.2025 | 52,60 | 53,68 | 52,36 | 53,65 | 2,22% | 3.655,00 |
| 08.09.2025 | 52,70 | 53,01 | 51,92 | 52,49 | -0,33% | 741,00 |
| 05.09.2025 | 52,33 | 53,20 | 51,95 | 52,66 | 0,68% | 95,00 |
| 04.09.2025 | 52,35 | 52,86 | 52,27 | 52,31 | -0,49% | 2,00 |
| 03.09.2025 | 52,95 | 53,17 | 51,06 | 52,56 | -0,96% | 263,00 |
| 02.09.2025 | 52,48 | 53,32 | 52,47 | 53,07 | 1,07% | 131,00 |
| 01.09.2025 | 52,48 | 52,68 | 52,36 | 52,51 | -0,02% | 503,00 |
| 29.08.2025 | 52,44 | 52,83 | 52,17 | 52,52 | 0,13% | 30,00 |
| 28.08.2025 | 53,08 | 53,26 | 52,26 | 52,45 | -1,21% | 204,00 |
| 27.08.2025 | 53,20 | 53,88 | 52,71 | 53,09 | -0,41% | 190,00 |
| 26.08.2025 | 53,38 | 53,71 | 52,80 | 53,31 | -0,20% | - |
| 25.08.2025 | 54,04 | 54,45 | 53,20 | 53,42 | -1,29% | 242,00 |
| 22.08.2025 | 54,22 | 54,92 | 53,68 | 54,12 | -0,21% | 375,00 |
| 21.08.2025 | 54,27 | 54,43 | 53,56 | 54,23 | 0,04% | - |
| 20.08.2025 | 53,64 | 54,98 | 53,64 | 54,21 | 0,77% | 678,00 |
| 19.08.2025 | 53,03 | 53,81 | 52,87 | 53,80 | 1,47% | 745,00 |
| 18.08.2025 | 53,11 | 53,45 | 52,85 | 53,02 | -0,07% | 238,00 |
| 15.08.2025 | 52,62 | 53,27 | 52,39 | 53,05 | 0,57% | 110,00 |
| 14.08.2025 | 53,11 | 53,71 | 52,68 | 52,75 | -0,72% | 347,00 |
| 13.08.2025 | 52,61 | 53,19 | 52,25 | 53,14 | 1,04% | 200,00 |
| 12.08.2025 | 53,27 | 53,27 | 52,44 | 52,59 | -0,88% | 758,00 |
| 11.08.2025 | 53,08 | 53,66 | 51,88 | 53,06 | -0,07% | 215,00 |
| 08.08.2025 | 53,41 | 54,31 | 52,73 | 53,09 | -0,75% | 315,00 |
| 07.08.2025 | 53,18 | 53,89 | 53,08 | 53,49 | 0,49% | 98,00 |
| 06.08.2025 | 54,05 | 54,08 | 53,20 | 53,23 | -1,05% | 252,00 |
| 05.08.2025 | 54,97 | 56,13 | 53,74 | 53,80 | -2,08% | 131,00 |
| 04.08.2025 | 55,38 | 56,00 | 54,68 | 54,94 | -1,88% | 92,00 |
| 01.08.2025 | 57,01 | 57,34 | 55,97 | 55,99 | -1,22% | 121,00 |
| 31.07.2025 | 56,43 | 57,47 | 56,37 | 56,68 | -0,62% | 223,00 |
| 30.07.2025 | 58,42 | 59,74 | 56,89 | 57,04 | -5,40% | 185,00 |
| 29.07.2025 | 60,37 | 60,96 | 59,97 | 60,29 | 0,44% | 20,00 |
| 28.07.2025 | 59,87 | 60,77 | 59,48 | 60,03 | -0,16% | 66,00 |
| 25.07.2025 | 60,05 | 60,19 | 59,23 | 60,12 | 0,64% | 31,00 |
| 24.07.2025 | 59,41 | 59,89 | 59,26 | 59,74 | 0,27% | 60,00 |
| 23.07.2025 | 60,25 | 60,68 | 59,27 | 59,58 | -1,08% | - |
| 22.07.2025 | 59,36 | 60,68 | 59,12 | 60,23 | 1,52% | 284,00 |
| 21.07.2025 | 60,25 | 60,39 | 59,19 | 59,33 | -1,20% | 196,00 |
| 18.07.2025 | 60,28 | 60,51 | 59,35 | 60,05 | -0,25% | 238,00 |
| 17.07.2025 | 57,84 | 60,20 | 57,84 | 60,20 | 3,80% | 60,00 |
| 16.07.2025 | 57,66 | 58,06 | 56,91 | 58,00 | 0,77% | 36,00 |
| 15.07.2025 | 57,82 | 58,07 | 57,49 | 57,55 | -0,75% | 17,00 |
| 14.07.2025 | 57,19 | 57,99 | 57,16 | 57,99 | 0,89% | 211,00 |
| 11.07.2025 | 57,38 | 57,63 | 56,46 | 57,48 | 0,04% | - |
| 10.07.2025 | 56,92 | 57,71 | 56,34 | 57,45 | 0,75% | 269,00 |
| 09.07.2025 | 58,26 | 58,43 | 56,50 | 57,03 | -1,95% | 200,00 |
| 08.07.2025 | 58,77 | 58,96 | 57,99 | 58,16 | -0,95% | 333,00 |
| 07.07.2025 | 58,78 | 58,96 | 57,96 | 58,72 | 0,49% | 101,00 |
| 04.07.2025 | 58,71 | 58,71 | 58,22 | 58,43 | -0,52% | 218,00 |
| 03.07.2025 | 59,07 | 59,56 | 58,48 | 58,74 | -0,39% | 8,00 |
| 02.07.2025 | 58,35 | 59,16 | 58,34 | 58,97 | 0,87% | - |
| 01.07.2025 | 57,13 | 58,99 | 57,10 | 58,46 | 2,17% | - |