52,405€
-0,81%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 52,32 | 52,69 | 51,66 | 52,30 | -1,02% | 79,00 |
| 06.05.2026 | 52,14 | 52,94 | 51,82 | 52,84 | 0,37% | 302,00 |
| 05.05.2026 | 52,32 | 52,85 | 51,51 | 52,64 | 0,34% | 20,00 |
| 04.05.2026 | 52,20 | 52,78 | 52,15 | 52,46 | 0,17% | 131,00 |
| 30.04.2026 | 51,80 | 52,86 | 51,61 | 52,37 | 0,53% | 83,00 |
| 29.04.2026 | 51,06 | 53,03 | 50,08 | 52,10 | 4,38% | 90,00 |
| 28.04.2026 | 49,17 | 50,01 | 49,03 | 49,91 | 1,99% | 2.000,00 |
| 27.04.2026 | 48,63 | 49,62 | 48,63 | 48,94 | -0,26% | 133,00 |
| 24.04.2026 | 49,17 | 49,59 | 48,71 | 49,07 | -0,67% | - |
| 23.04.2026 | 47,84 | 49,62 | 47,68 | 49,40 | 3,50% | 99,00 |
| 22.04.2026 | 48,01 | 48,22 | 47,64 | 47,73 | -0,10% | 35,00 |
| 21.04.2026 | 48,55 | 48,80 | 47,74 | 47,77 | -1,30% | 30,00 |
| 20.04.2026 | 48,56 | 48,95 | 48,25 | 48,40 | -0,22% | 20,00 |
| 17.04.2026 | 48,53 | 48,72 | 48,04 | 48,51 | 0,21% | 144,00 |
| 16.04.2026 | 47,85 | 48,46 | 47,62 | 48,41 | 0,61% | 12,00 |
| 15.04.2026 | 49,03 | 49,44 | 47,79 | 48,11 | -2,47% | 200,00 |
| 14.04.2026 | 49,19 | 49,53 | 48,34 | 49,33 | 0,51% | 24,00 |
| 13.04.2026 | 50,33 | 50,52 | 48,96 | 49,08 | -2,33% | - |
| 10.04.2026 | 50,34 | 50,58 | 49,96 | 50,25 | -0,54% | 22,00 |
| 09.04.2026 | 49,87 | 50,59 | 49,71 | 50,53 | 0,91% | 146,00 |
| 08.04.2026 | 50,09 | 50,12 | 48,93 | 50,07 | 0,84% | 20,00 |
| 07.04.2026 | 49,87 | 50,68 | 49,66 | 49,66 | -0,23% | - |
| 02.04.2026 | 49,20 | 49,97 | 49,07 | 49,77 | 0,96% | 20,00 |
| 01.04.2026 | 49,61 | 50,04 | 48,68 | 49,30 | -0,91% | 2,00 |
| 31.03.2026 | 50,58 | 50,86 | 49,25 | 49,75 | -2,22% | 69,00 |
| 30.03.2026 | 50,63 | 51,87 | 50,45 | 50,88 | 0,57% | 50,00 |
| 27.03.2026 | 50,33 | 51,05 | 49,73 | 50,59 | 0,94% | 59,00 |
| 26.03.2026 | 49,71 | 50,83 | 49,57 | 50,12 | 0,85% | 300,00 |
| 25.03.2026 | 49,67 | 49,86 | 48,60 | 49,69 | 0,71% | 20,00 |
| 24.03.2026 | 48,64 | 50,06 | 48,64 | 49,34 | 0,57% | 1.105,00 |
| 23.03.2026 | 48,57 | 49,58 | 48,00 | 49,07 | 0,54% | - |
| 20.03.2026 | 48,96 | 49,38 | 48,42 | 48,80 | -0,09% | 43,00 |
| 19.03.2026 | 49,25 | 49,65 | 48,31 | 48,84 | -0,64% | 220,00 |
| 18.03.2026 | 50,07 | 50,74 | 48,99 | 49,16 | -2,79% | - |
| 17.03.2026 | 49,80 | 51,02 | 49,50 | 50,57 | 1,78% | 152,00 |
| 16.03.2026 | 48,18 | 49,80 | 47,98 | 49,69 | 4,10% | 400,00 |
| 13.03.2026 | 47,62 | 48,00 | 47,23 | 47,73 | 0,94% | 60,00 |
| 12.03.2026 | 47,84 | 48,60 | 47,17 | 47,29 | -1,38% | - |
| 11.03.2026 | 49,07 | 49,09 | 47,18 | 47,95 | -2,61% | 28,00 |
| 10.03.2026 | 50,12 | 50,24 | 48,84 | 49,23 | -1,58% | 34,00 |
| 09.03.2026 | 50,27 | 50,65 | 49,59 | 50,02 | -0,38% | 103,00 |
| 06.03.2026 | 50,40 | 50,58 | 49,60 | 50,22 | -0,16% | - |
| 05.03.2026 | 50,49 | 50,74 | 49,73 | 50,30 | -0,45% | 65,00 |
| 04.03.2026 | 50,82 | 50,82 | 50,02 | 50,52 | -0,68% | 51,00 |
| 03.03.2026 | 51,89 | 52,08 | 50,67 | 50,87 | -2,21% | 6,00 |
| 02.03.2026 | 51,50 | 52,85 | 51,50 | 52,02 | -0,14% | 160,00 |
| 27.02.2026 | 50,58 | 52,28 | 50,53 | 52,09 | 2,45% | 75,00 |
| 26.02.2026 | 50,94 | 51,19 | 50,61 | 50,85 | 0,03% | 15,00 |
| 25.02.2026 | 51,79 | 52,03 | 50,54 | 50,83 | -2,03% | 79,00 |
| 24.02.2026 | 50,97 | 51,92 | 50,97 | 51,89 | 0,87% | - |
| 23.02.2026 | 49,90 | 51,49 | 49,60 | 51,44 | 2,89% | 99,00 |
| 20.02.2026 | 49,88 | 50,20 | 49,60 | 49,99 | 0,32% | 1,00 |
| 19.02.2026 | 50,75 | 51,33 | 49,34 | 49,83 | -2,47% | - |
| 18.02.2026 | 50,54 | 51,17 | 50,23 | 51,10 | 1,33% | 438,00 |
| 17.02.2026 | 52,81 | 53,06 | 50,03 | 50,43 | -4,84% | 290,00 |
| 16.02.2026 | 52,75 | 52,99 | 52,06 | 52,99 | 0,40% | - |
| 13.02.2026 | 52,67 | 52,89 | 51,76 | 52,78 | 1,30% | 411,00 |
| 12.02.2026 | 51,82 | 52,70 | 51,45 | 52,11 | 0,71% | 475,00 |
| 11.02.2026 | 51,14 | 51,96 | 50,49 | 51,74 | 0,68% | 401,00 |
| 10.02.2026 | 49,74 | 51,42 | 49,74 | 51,39 | 0,85% | - |
| 09.02.2026 | 50,66 | 51,01 | 49,48 | 50,96 | 0,31% | 35,00 |
| 06.02.2026 | 51,17 | 51,84 | 50,64 | 50,80 | -0,50% | 25,00 |
| 05.02.2026 | 50,32 | 51,50 | 50,05 | 51,05 | 1,64% | 256,00 |
| 04.02.2026 | 48,03 | 51,07 | 47,99 | 50,23 | -0,39% | 229,00 |
| 03.02.2026 | 49,72 | 50,73 | 49,21 | 50,42 | 1,04% | 1.779,00 |
| 02.02.2026 | 49,37 | 50,27 | 49,33 | 49,90 | 1,25% | 204,00 |
| 30.01.2026 | 47,85 | 49,29 | 47,75 | 49,29 | 2,76% | 128,00 |
| 29.01.2026 | 48,09 | 49,11 | 47,96 | 47,96 | -0,69% | 530,00 |
| 28.01.2026 | 49,16 | 49,77 | 48,05 | 48,30 | -1,56% | 1,00 |
| 27.01.2026 | 49,14 | 49,50 | 48,77 | 49,06 | 0,07% | 72,00 |
| 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 |