58,080€
0,16%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 62,71 | 64,21 | 61,44 | 61,48 | -2,06% | 306,00 |
| 03.03.2025 | 61,79 | 63,03 | 61,06 | 62,77 | 1,35% | 165,00 |
| 28.02.2025 | 61,69 | 62,14 | 61,11 | 61,93 | 0,74% | 130,00 |
| 27.02.2025 | 59,72 | 61,71 | 59,69 | 61,48 | 1,64% | - |
| 26.02.2025 | 62,63 | 62,92 | 60,32 | 60,49 | -3,54% | 83,00 |
| 25.02.2025 | 62,50 | 63,13 | 61,26 | 62,71 | 0,58% | 255,00 |
| 24.02.2025 | 61,43 | 62,84 | 61,25 | 62,35 | 0,77% | 625,00 |
| 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 |