61,430€
3,78%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 59,12 | 61,98 | 59,03 | 61,87 | 4,52% | 87,00 |
| 20.02.2025 | 59,29 | 59,83 | 58,93 | 59,20 | -0,38% | 10,00 |
| 19.02.2025 | 58,55 | 59,44 | 58,07 | 59,42 | 1,40% | 500,00 |
| 18.02.2025 | 57,70 | 58,83 | 57,31 | 58,60 | 1,29% | 436,00 |
| 17.02.2025 | 58,00 | 58,28 | 57,85 | 57,86 | -0,27% | 68,00 |
| 14.02.2025 | 58,40 | 59,15 | 57,80 | 58,01 | -0,81% | 253,00 |
| 13.02.2025 | 58,15 | 58,70 | 57,47 | 58,49 | 0,25% | 102,00 |
| 12.02.2025 | 58,30 | 58,37 | 57,57 | 58,34 | 0,05% | 343,00 |
| 11.02.2025 | 56,79 | 58,32 | 56,20 | 58,31 | 2,68% | 268,00 |
| 10.02.2025 | 56,50 | 57,03 | 55,84 | 56,79 | 0,36% | 145,00 |
| 07.02.2025 | 55,55 | 56,87 | 55,18 | 56,59 | 1,58% | 394,00 |
| 06.02.2025 | 55,17 | 56,52 | 55,08 | 55,71 | 0,85% | 496,00 |
| 05.02.2025 | 51,74 | 55,32 | 51,07 | 55,24 | 2,32% | 6.320,00 |
| 04.02.2025 | 55,59 | 56,37 | 53,82 | 53,99 | -3,21% | 185,00 |
| 03.02.2025 | 55,37 | 56,86 | 55,34 | 55,78 | -0,32% | 826,00 |
| 31.01.2025 | 56,07 | 56,29 | 55,10 | 55,96 | -0,34% | 1.232,00 |
| 30.01.2025 | 55,01 | 56,18 | 54,80 | 56,15 | 2,30% | 1.176,00 |
| 29.01.2025 | 54,58 | 55,29 | 54,50 | 54,89 | 0,59% | 195,00 |
| 28.01.2025 | 55,67 | 56,16 | 54,25 | 54,57 | -1,89% | 381,00 |
| 27.01.2025 | 54,58 | 56,40 | 54,52 | 55,62 | 1,64% | 193,00 |
| 24.01.2025 | 54,52 | 54,90 | 54,01 | 54,72 | 0,06% | 171,00 |
| 23.01.2025 | 54,03 | 54,71 | 54,02 | 54,69 | 1,14% | 302,00 |
| 22.01.2025 | 55,67 | 55,67 | 53,87 | 54,07 | -2,16% | 677,00 |
| 21.01.2025 | 56,00 | 56,00 | 54,98 | 55,27 | -1,36% | 327,00 |
| 20.01.2025 | 56,44 | 56,65 | 55,64 | 56,03 | -0,50% | 189,00 |
| 17.01.2025 | 56,27 | 57,33 | 56,10 | 56,31 | -0,05% | 285,00 |
| 16.01.2025 | 55,07 | 56,39 | 54,55 | 56,34 | 2,41% | 430,00 |
| 15.01.2025 | 55,45 | 55,93 | 54,95 | 55,01 | -0,71% | 530,00 |
| 14.01.2025 | 55,04 | 55,43 | 54,49 | 55,41 | 0,76% | 675,00 |
| 13.01.2025 | 55,03 | 55,51 | 54,87 | 54,99 | 0,09% | 269,00 |
| 10.01.2025 | 56,76 | 56,95 | 54,89 | 54,94 | -3,21% | 359,00 |
| 09.01.2025 | 56,59 | 56,95 | 56,38 | 56,76 | 0,47% | 371,00 |
| 08.01.2025 | 56,78 | 56,89 | 56,00 | 56,49 | 0,28% | 12,00 |
| 07.01.2025 | 56,15 | 56,94 | 55,35 | 56,34 | 0,54% | 33,00 |
| 06.01.2025 | 58,16 | 58,17 | 55,97 | 56,03 | -3,56% | 232,00 |
| 03.01.2025 | 57,98 | 58,45 | 57,79 | 58,10 | 0,22% | 20,00 |
| 02.01.2025 | 57,61 | 58,45 | 57,39 | 57,98 | 0,62% | 572,00 |
| 30.12.2024 | 57,91 | 58,03 | 57,40 | 57,62 | 0,20% | 428,00 |
| 27.12.2024 | 56,98 | 57,81 | 56,98 | 57,50 | 0,91% | 61,00 |
| 23.12.2024 | 57,10 | 57,43 | 56,62 | 56,98 | -0,20% | 181,00 |
| 20.12.2024 | 57,68 | 57,76 | 56,80 | 57,10 | -1,00% | 207,00 |
| 19.12.2024 | 58,04 | 58,06 | 57,06 | 57,67 | -0,65% | 18,00 |
| 18.12.2024 | 58,40 | 58,77 | 57,66 | 58,05 | -0,61% | 92,00 |
| 17.12.2024 | 58,67 | 59,39 | 58,33 | 58,40 | -0,46% | 74,00 |
| 16.12.2024 | 58,85 | 59,65 | 58,49 | 58,67 | -0,38% | 215,00 |
| 13.12.2024 | 59,90 | 59,90 | 58,89 | 58,90 | -1,67% | 95,00 |
| 12.12.2024 | 60,08 | 60,51 | 59,54 | 59,90 | -0,30% | 341,00 |
| 11.12.2024 | 58,67 | 61,57 | 58,43 | 60,08 | 2,39% | 1.456,00 |
| 10.12.2024 | 57,76 | 59,04 | 57,47 | 58,67 | 1,62% | 525,00 |
| 09.12.2024 | 59,56 | 59,79 | 57,10 | 57,74 | -2,96% | 875,00 |
| 06.12.2024 | 59,69 | 60,37 | 59,41 | 59,50 | -0,16% | 2,00 |
| 05.12.2024 | 60,17 | 60,40 | 59,14 | 59,59 | -0,96% | 225,00 |
| 04.12.2024 | 61,75 | 62,01 | 59,87 | 60,17 | -2,57% | 104,00 |
| 03.12.2024 | 62,14 | 62,44 | 61,45 | 61,76 | -0,63% | 20,00 |
| 02.12.2024 | 61,21 | 62,39 | 61,21 | 62,15 | 1,21% | 30,00 |
| 29.11.2024 | 61,23 | 61,92 | 61,08 | 61,40 | 0,28% | 15,00 |
| 28.11.2024 | 61,49 | 61,89 | 61,03 | 61,23 | -0,43% | 60,00 |
| 27.11.2024 | 61,85 | 61,96 | 61,43 | 61,50 | -0,58% | 31,00 |
| 26.11.2024 | 62,06 | 62,14 | 61,39 | 61,86 | -0,33% | - |
| 25.11.2024 | 61,89 | 62,13 | 61,28 | 62,06 | 0,29% | 390,00 |
| 22.11.2024 | 61,77 | 62,64 | 61,48 | 61,88 | 0,17% | 33,00 |
| 21.11.2024 | 60,69 | 61,96 | 60,68 | 61,78 | 0,97% | - |
| 20.11.2024 | 60,34 | 61,34 | 60,29 | 61,18 | 1,39% | 200,00 |
| 19.11.2024 | 60,26 | 60,61 | 59,93 | 60,34 | 0,13% | 162,00 |
| 18.11.2024 | 61,26 | 61,39 | 60,16 | 60,26 | -1,64% | 57,00 |
| 15.11.2024 | 62,20 | 62,38 | 60,69 | 61,27 | -1,50% | 21,00 |
| 14.11.2024 | 62,78 | 62,94 | 62,01 | 62,20 | -0,76% | 3,00 |
| 13.11.2024 | 62,67 | 62,87 | 61,79 | 62,68 | -0,01% | 50,00 |
| 12.11.2024 | 62,06 | 62,85 | 61,93 | 62,68 | 1,00% | 55,00 |
| 11.11.2024 | 61,82 | 62,51 | 61,64 | 62,06 | 0,39% | 338,00 |
| 08.11.2024 | 60,96 | 61,91 | 60,93 | 61,82 | 1,45% | 571,00 |
| 07.11.2024 | 62,03 | 62,27 | 60,81 | 60,94 | -1,77% | 70,00 |
| 06.11.2024 | 64,18 | 65,33 | 61,61 | 62,04 | -1,94% | 104,00 |
| 05.11.2024 | 62,92 | 63,47 | 62,37 | 63,27 | 0,55% | - |
| 04.11.2024 | 63,05 | 63,24 | 62,15 | 62,92 | -0,21% | 151,00 |
| 01.11.2024 | 62,72 | 63,58 | 62,72 | 63,05 | 0,53% | 100,00 |
| 31.10.2024 | 63,90 | 64,61 | 62,34 | 62,72 | -1,85% | 245,00 |
| 30.10.2024 | 63,85 | 64,58 | 62,64 | 63,91 | 0,08% | 228,00 |
| 29.10.2024 | 64,06 | 67,78 | 63,18 | 63,86 | -0,32% | - |
| 28.10.2024 | 64,34 | 64,76 | 63,87 | 64,06 | 0,26% | - |
| 25.10.2024 | 64,39 | 64,94 | 63,85 | 63,90 | -0,77% | - |
| 24.10.2024 | 65,44 | 65,75 | 64,17 | 64,39 | -1,60% | - |
| 23.10.2024 | 65,88 | 66,36 | 65,29 | 65,44 | -0,68% | - |
| 22.10.2024 | 65,14 | 66,13 | 64,81 | 65,88 | 1,15% | 30,00 |
| 21.10.2024 | 65,73 | 66,20 | 64,95 | 65,13 | -0,91% | 51,00 |
| 18.10.2024 | 65,46 | 66,11 | 64,90 | 65,73 | 0,41% | 27,00 |
| 17.10.2024 | 66,20 | 66,91 | 65,44 | 65,46 | -1,13% | 6,00 |
| 16.10.2024 | 65,93 | 66,41 | 65,47 | 66,21 | 0,42% | 4,00 |
| 15.10.2024 | 64,45 | 66,68 | 64,45 | 65,93 | 2,30% | - |
| 14.10.2024 | 64,55 | 64,84 | 64,17 | 64,45 | -0,26% | 10,00 |
| 11.10.2024 | 65,05 | 65,38 | 64,52 | 64,61 | -0,69% | - |
| 10.10.2024 | 64,95 | 65,32 | 64,79 | 65,06 | 0,14% | 30,00 |
| 09.10.2024 | 64,52 | 65,08 | 64,20 | 64,97 | 0,57% | 100,00 |
| 08.10.2024 | 65,00 | 65,00 | 64,10 | 64,60 | -0,62% | 7,00 |
| 07.10.2024 | 65,14 | 65,47 | 64,51 | 65,00 | 0,00% | - |
| 04.10.2024 | 64,52 | 65,54 | 64,25 | 65,00 | 0,53% | 35,00 |
| 03.10.2024 | 65,44 | 66,02 | 64,45 | 64,66 | -1,40% | 7,00 |
| 02.10.2024 | 65,95 | 66,41 | 65,24 | 65,58 | -0,55% | 50,00 |
| 01.10.2024 | 66,16 | 66,75 | 65,90 | 65,94 | -0,04% | 200,00 |
| 30.09.2024 | 66,43 | 66,73 | 65,71 | 65,97 | -0,73% | - |