60,290€
0,92%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2025 | 57,55 | 57,78 | 56,75 | 57,22 | -1,18% | - |
| 27.06.2025 | 57,83 | 58,03 | 57,36 | 57,90 | -0,01% | - |
| 26.06.2025 | 57,68 | 58,33 | 57,31 | 57,91 | 0,32% | - |
| 25.06.2025 | 58,77 | 59,19 | 57,63 | 57,72 | -2,02% | - |
| 24.06.2025 | 58,97 | 59,35 | 58,59 | 58,91 | -0,47% | 55,00 |
| 23.06.2025 | 59,08 | 59,91 | 58,72 | 59,19 | -0,22% | 2,00 |
| 20.06.2025 | 57,45 | 59,57 | 57,21 | 59,32 | 3,21% | 105,00 |
| 19.06.2025 | 57,89 | 57,93 | 57,46 | 57,48 | -0,53% | 49,00 |
| 18.06.2025 | 57,78 | 58,20 | 57,30 | 57,78 | -0,01% | - |
| 17.06.2025 | 58,05 | 58,30 | 57,30 | 57,79 | -0,57% | 4,00 |
| 16.06.2025 | 58,15 | 58,43 | 57,49 | 58,12 | 0,34% | 100,00 |
| 13.06.2025 | 58,65 | 59,41 | 57,87 | 57,92 | -1,52% | 242,00 |
| 12.06.2025 | 58,23 | 58,85 | 57,40 | 58,82 | 0,84% | 10,00 |
| 11.06.2025 | 58,88 | 58,98 | 58,18 | 58,33 | -0,85% | 26,00 |
| 10.06.2025 | 58,53 | 59,09 | 58,10 | 58,83 | 0,80% | 342,00 |
| 09.06.2025 | 58,06 | 58,51 | 57,61 | 58,36 | 0,52% | 65,00 |
| 06.06.2025 | 58,08 | 58,66 | 57,53 | 58,06 | 0,12% | 203,00 |
| 05.06.2025 | 58,39 | 58,59 | 57,32 | 57,99 | -0,67% | - |
| 04.06.2025 | 58,97 | 59,03 | 58,06 | 58,38 | -1,05% | - |
| 03.06.2025 | 59,12 | 59,22 | 58,73 | 59,00 | 0,07% | 21,00 |
| 02.06.2025 | 59,37 | 59,45 | 58,38 | 58,96 | -0,80% | 2,00 |
| 30.05.2025 | 59,37 | 60,04 | 59,32 | 59,44 | 0,11% | 16,00 |
| 29.05.2025 | 59,02 | 59,48 | 58,49 | 59,37 | 0,59% | 131,00 |
| 28.05.2025 | 59,07 | 59,41 | 58,49 | 59,02 | -0,04% | 19,00 |
| 27.05.2025 | 58,11 | 59,09 | 57,98 | 59,05 | 1,64% | - |
| 26.05.2025 | 58,20 | 58,20 | 57,86 | 58,10 | -0,27% | - |
| 23.05.2025 | 57,96 | 58,45 | 57,48 | 58,26 | 0,30% | 151,00 |
| 22.05.2025 | 57,51 | 58,37 | 57,51 | 58,08 | 0,67% | - |
| 21.05.2025 | 58,12 | 58,34 | 57,36 | 57,70 | -1,16% | 127,00 |
| 20.05.2025 | 58,21 | 58,89 | 58,21 | 58,38 | -0,13% | 150,00 |
| 19.05.2025 | 58,14 | 58,64 | 57,70 | 58,45 | -0,20% | 50,00 |
| 16.05.2025 | 57,93 | 58,60 | 57,49 | 58,57 | 0,64% | 120,00 |
| 15.05.2025 | 57,09 | 58,28 | 56,68 | 58,19 | 2,28% | 170,00 |
| 14.05.2025 | 57,27 | 57,43 | 56,55 | 56,90 | -0,78% | 125,00 |
| 13.05.2025 | 59,66 | 59,66 | 56,78 | 57,35 | -3,28% | 213,00 |
| 12.05.2025 | 59,17 | 60,03 | 58,65 | 59,29 | 0,59% | - |
| 09.05.2025 | 60,21 | 60,21 | 58,93 | 58,94 | -1,57% | 35,00 |
| 08.05.2025 | 59,58 | 60,27 | 59,15 | 59,88 | 0,76% | - |
| 07.05.2025 | 59,21 | 59,89 | 58,88 | 59,43 | 0,09% | 43,00 |
| 06.05.2025 | 60,06 | 60,15 | 59,10 | 59,38 | -0,88% | - |
| 05.05.2025 | 59,77 | 60,06 | 59,06 | 59,90 | 0,01% | 195,00 |
| 02.05.2025 | 59,85 | 60,38 | 59,25 | 59,90 | -0,36% | 114,00 |
| 30.04.2025 | 58,66 | 60,67 | 57,75 | 60,11 | 4,19% | 581,00 |
| 29.04.2025 | 57,32 | 57,73 | 56,37 | 57,69 | 1,18% | 31,00 |
| 28.04.2025 | 57,66 | 58,06 | 56,88 | 57,02 | -1,26% | 81,00 |
| 25.04.2025 | 57,59 | 58,23 | 56,85 | 57,75 | 0,36% | 86,00 |
| 24.04.2025 | 59,02 | 59,60 | 57,51 | 57,54 | -3,40% | 42,00 |
| 23.04.2025 | 60,70 | 61,10 | 59,02 | 59,56 | -0,51% | 78,00 |
| 22.04.2025 | 58,91 | 60,33 | 58,56 | 59,87 | 1,18% | 1,00 |
| 17.04.2025 | 58,39 | 59,82 | 58,32 | 59,17 | 1,28% | - |
| 16.04.2025 | 59,41 | 59,67 | 58,05 | 58,42 | -1,67% | 2,00 |
| 15.04.2025 | 60,18 | 60,68 | 59,27 | 59,41 | -1,26% | 480,00 |
| 14.04.2025 | 59,02 | 60,37 | 58,22 | 60,17 | 1,86% | 49,00 |
| 11.04.2025 | 58,49 | 59,84 | 57,45 | 59,07 | 0,09% | 401,00 |
| 10.04.2025 | 61,04 | 61,04 | 57,81 | 59,02 | -2,61% | 491,00 |
| 09.04.2025 | 57,72 | 60,75 | 56,49 | 60,60 | 3,84% | 149,00 |
| 08.04.2025 | 60,04 | 60,75 | 58,16 | 58,36 | -2,30% | 315,00 |
| 07.04.2025 | 59,50 | 60,95 | 57,18 | 59,73 | -1,35% | 601,00 |
| 04.04.2025 | 60,98 | 62,87 | 60,19 | 60,55 | -1,70% | 1.299,00 |
| 03.04.2025 | 60,82 | 62,20 | 59,10 | 61,60 | 1,03% | 103,00 |
| 02.04.2025 | 62,62 | 62,95 | 60,51 | 60,97 | -2,77% | 65,00 |
| 01.04.2025 | 62,70 | 63,47 | 62,30 | 62,71 | 0,10% | 108,00 |
| 31.03.2025 | 62,45 | 63,17 | 61,11 | 62,65 | -0,43% | 105,00 |
| 28.03.2025 | 62,44 | 63,26 | 62,00 | 62,92 | 0,53% | 22,00 |
| 27.03.2025 | 61,62 | 62,68 | 61,26 | 62,59 | 1,55% | 222,00 |
| 26.03.2025 | 59,96 | 61,88 | 59,51 | 61,64 | 2,80% | 190,00 |
| 25.03.2025 | 60,14 | 60,31 | 59,33 | 59,96 | -0,17% | - |
| 24.03.2025 | 59,32 | 60,23 | 59,31 | 60,06 | 0,74% | 124,00 |
| 21.03.2025 | 59,01 | 59,75 | 58,86 | 59,62 | 1,02% | 61,00 |
| 20.03.2025 | 58,91 | 59,44 | 58,74 | 59,02 | 0,48% | 105,00 |
| 19.03.2025 | 59,53 | 59,53 | 58,34 | 58,74 | -0,53% | - |
| 18.03.2025 | 59,78 | 60,11 | 59,02 | 59,05 | -1,30% | - |
| 17.03.2025 | 59,41 | 59,84 | 58,62 | 59,83 | 1,55% | 50,00 |
| 14.03.2025 | 59,57 | 59,94 | 58,86 | 58,91 | -1,33% | 175,00 |
| 13.03.2025 | 59,92 | 60,40 | 59,46 | 59,71 | 0,10% | 230,00 |
| 12.03.2025 | 61,85 | 62,59 | 59,55 | 59,65 | -3,52% | 200,00 |
| 11.03.2025 | 63,13 | 63,13 | 61,64 | 61,82 | -2,04% | - |
| 10.03.2025 | 62,86 | 65,14 | 61,99 | 63,11 | 1,01% | 263,00 |
| 07.03.2025 | 61,66 | 64,23 | 61,07 | 62,48 | 0,96% | 9,00 |
| 06.03.2025 | 61,38 | 62,29 | 60,57 | 61,88 | 0,65% | 38,00 |
| 05.03.2025 | 61,62 | 61,67 | 60,52 | 61,48 | 0,01% | 8,00 |