53,165€
-1,13%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 53,77 | 53,96 | 52,85 | 53,10 | -1,26% | 30,00 |
| 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% | - |
| 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 |