48,993€
-0,08%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 49,14 | 49,50 | 48,83 | 48,83 | -0,40% | 71,00 |
| 26.01.2026 | 49,38 | 49,63 | 48,70 | 49,03 | -0,37% | 221,00 |
| 23.01.2026 | 49,02 | 49,39 | 48,74 | 49,21 | 0,50% | 105,00 |
| 22.01.2026 | 48,92 | 49,55 | 48,77 | 48,97 | 0,12% | 299,00 |
| 21.01.2026 | 49,66 | 49,66 | 48,46 | 48,91 | -1,17% | 1,00 |
| 20.01.2026 | 48,77 | 49,74 | 48,28 | 49,49 | 1,47% | 2,00 |
| 19.01.2026 | 49,43 | 49,43 | 48,77 | 48,77 | -1,32% | 551,00 |
| 16.01.2026 | 49,36 | 49,62 | 48,73 | 49,42 | -0,10% | 92,00 |
| 15.01.2026 | 49,09 | 49,57 | 49,02 | 49,47 | 0,89% | 481,00 |
| 14.01.2026 | 48,12 | 49,14 | 47,79 | 49,04 | 2,50% | 153,00 |
| 13.01.2026 | 47,12 | 47,95 | 46,98 | 47,84 | 1,63% | 92,00 |
| 12.01.2026 | 47,34 | 47,49 | 47,04 | 47,07 | -0,69% | 131,00 |
| 09.01.2026 | 46,22 | 47,47 | 45,99 | 47,40 | 2,31% | 304,00 |
| 08.01.2026 | 44,07 | 46,39 | 43,96 | 46,33 | 5,02% | 447,00 |
| 07.01.2026 | 45,20 | 45,35 | 44,06 | 44,12 | -2,32% | 999,00 |
| 06.01.2026 | 45,84 | 45,92 | 45,09 | 45,16 | -1,09% | 503,00 |
| 05.01.2026 | 45,87 | 46,12 | 45,13 | 45,66 | -1,28% | 506,00 |
| 02.01.2026 | 46,68 | 46,68 | 45,58 | 46,26 | -1,01% | 1.021,00 |
| 30.12.2025 | 46,68 | 46,80 | 46,68 | 46,73 | 0,04% | - |
| 29.12.2025 | 46,49 | 46,74 | 46,24 | 46,71 | 1,69% | 705,00 |
| 23.12.2025 | 46,14 | 46,37 | 45,48 | 45,93 | -0,69% | 526,00 |
| 22.12.2025 | 46,55 | 46,67 | 45,99 | 46,25 | -1,60% | 182,00 |
| 19.12.2025 | 46,64 | 47,15 | 46,31 | 47,00 | 0,73% | 148,00 |
| 18.12.2025 | 45,85 | 46,70 | 45,53 | 46,66 | 2,13% | 493,00 |
| 17.12.2025 | 45,97 | 46,36 | 45,54 | 45,69 | -1,02% | 81,00 |
| 16.12.2025 | 46,23 | 46,62 | 45,86 | 46,16 | -0,28% | 200,00 |
| 15.12.2025 | 46,12 | 46,72 | 45,76 | 46,29 | 0,47% | 82,00 |
| 12.12.2025 | 45,71 | 46,59 | 45,71 | 46,07 | 0,87% | 624,00 |
| 11.12.2025 | 46,22 | 46,33 | 45,45 | 45,67 | -0,53% | 213,00 |
| 10.12.2025 | 46,58 | 46,73 | 45,62 | 45,92 | -1,60% | 603,00 |
| 09.12.2025 | 46,96 | 47,38 | 46,52 | 46,66 | -1,24% | 375,00 |
| 08.12.2025 | 47,24 | 47,58 | 46,83 | 47,25 | -0,23% | 242,00 |
| 05.12.2025 | 47,86 | 48,43 | 47,04 | 47,36 | -1,35% | 313,00 |
| 04.12.2025 | 48,02 | 48,23 | 47,71 | 48,01 | 0,43% | 2,00 |
| 03.12.2025 | 48,43 | 48,61 | 47,66 | 47,80 | -0,85% | 556,00 |
| 02.12.2025 | 48,69 | 48,78 | 47,76 | 48,21 | -0,76% | 530,00 |
| 01.12.2025 | 49,77 | 49,80 | 48,24 | 48,58 | -2,06% | 413,00 |
| 28.11.2025 | 49,21 | 49,70 | 49,14 | 49,60 | 0,84% | - |
| 27.11.2025 | 49,31 | 49,41 | 49,15 | 49,18 | -0,25% | 100,00 |
| 26.11.2025 | 48,76 | 49,32 | 48,72 | 49,31 | 1,06% | 100,00 |
| 25.11.2025 | 48,83 | 49,04 | 48,02 | 48,79 | -0,17% | 82,00 |
| 24.11.2025 | 49,58 | 49,64 | 48,48 | 48,88 | -1,20% | 318,00 |
| 21.11.2025 | 48,15 | 49,50 | 48,15 | 49,47 | 1,96% | - |
| 20.11.2025 | 48,33 | 49,06 | 47,85 | 48,52 | -0,47% | 128,00 |
| 19.11.2025 | 48,09 | 48,76 | 47,63 | 48,75 | 1,11% | 170,00 |
| 18.11.2025 | 47,96 | 48,24 | 47,67 | 48,22 | 0,47% | 75,00 |
| 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 |