55,570$
-2,46%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 56,78 | 56,87 | 55,53 | 55,57 | -2,46% | 6.546.393,00 |
| 13.11.2025 | 57,02 | 57,72 | 56,75 | 56,97 | -0,07% | 8.710.362,00 |
| 12.11.2025 | 57,11 | 57,55 | 56,83 | 57,01 | -0,19% | 7.641.847,00 |
| 11.11.2025 | 56,60 | 57,50 | 56,22 | 57,12 | 1,55% | 10.043.777,00 |
| 10.11.2025 | 57,00 | 57,06 | 56,20 | 56,25 | -1,63% | 9.198.624,00 |
| 07.11.2025 | 56,54 | 57,82 | 56,20 | 57,18 | 1,76% | 8.699.668,00 |
| 06.11.2025 | 55,51 | 56,85 | 55,51 | 56,19 | 0,30% | 8.872.310,00 |
| 05.11.2025 | 56,14 | 56,26 | 55,44 | 56,02 | -0,11% | 12.708.727,00 |
| 04.11.2025 | 56,89 | 56,97 | 55,47 | 56,08 | -1,01% | 12.540.819,00 |
| 03.11.2025 | 57,44 | 57,84 | 56,54 | 56,65 | -1,41% | 8.845.835,00 |
| 31.10.2025 | 56,97 | 57,94 | 56,63 | 57,46 | -0,55% | 13.157.037,00 |
| 30.10.2025 | 58,24 | 59,26 | 57,63 | 57,78 | -0,13% | 12.754.365,00 |
| 29.10.2025 | 58,47 | 59,27 | 56,99 | 57,85 | -3,92% | 20.756.556,00 |
| 28.10.2025 | 61,60 | 62,43 | 60,21 | 60,21 | -2,35% | 14.772.431,00 |
| 27.10.2025 | 60,66 | 61,72 | 60,44 | 61,66 | 1,46% | 7.053.412,00 |
| 24.10.2025 | 61,25 | 61,37 | 60,56 | 60,77 | -0,39% | 5.400.664,00 |
| 23.10.2025 | 61,83 | 61,90 | 60,98 | 61,01 | -1,55% | 5.077.705,00 |
| 22.10.2025 | 61,84 | 62,54 | 60,94 | 61,97 | 0,36% | 7.144.729,00 |
| 21.10.2025 | 62,88 | 63,24 | 61,54 | 61,75 | -1,69% | 9.126.954,00 |
| 20.10.2025 | 62,82 | 62,96 | 62,50 | 62,81 | 0,56% | 4.036.789,00 |
| 17.10.2025 | 61,97 | 62,70 | 61,56 | 62,46 | 1,40% | 5.963.412,00 |
| 16.10.2025 | 62,20 | 62,74 | 61,31 | 61,60 | -0,10% | 7.332.256,00 |
| 15.10.2025 | 61,64 | 62,37 | 61,27 | 61,66 | -0,76% | 5.606.687,00 |
| 14.10.2025 | 61,31 | 62,19 | 60,84 | 62,13 | 1,57% | 5.577.304,00 |
| 13.10.2025 | 60,79 | 61,29 | 60,41 | 61,17 | -0,46% | 6.364.123,00 |
| 10.10.2025 | 61,20 | 62,34 | 60,87 | 61,45 | 0,74% | 7.681.351,00 |
| 09.10.2025 | 61,64 | 61,81 | 60,88 | 61,00 | -1,07% | 6.637.012,00 |
| 08.10.2025 | 62,14 | 62,42 | 61,42 | 61,66 | -1,50% | 6.880.478,00 |
| 07.10.2025 | 61,71 | 63,24 | 61,61 | 62,60 | 1,33% | 6.613.682,00 |
| 06.10.2025 | 62,55 | 62,55 | 61,44 | 61,78 | 0,00% | 7.867.511,00 |
| 02.10.2025 | 62,14 | 62,70 | 61,62 | 61,78 | -2,20% | 5.512.944,00 |
| 01.10.2025 | 62,55 | 63,33 | 62,12 | 63,17 | 1,12% | 6.258.630,00 |
| 30.09.2025 | 62,45 | 62,87 | 62,15 | 62,47 | -0,26% | 6.594.641,00 |
| 29.09.2025 | 63,43 | 63,57 | 61,22 | 62,63 | -1,15% | 10.835.313,00 |
| 26.09.2025 | 62,56 | 63,46 | 62,27 | 63,36 | 1,28% | 5.236.595,00 |
| 25.09.2025 | 64,68 | 64,95 | 62,54 | 62,56 | -2,84% | 8.610.413,00 |
| 24.09.2025 | 63,82 | 64,70 | 63,78 | 64,39 | 0,89% | 6.187.435,00 |
| 23.09.2025 | 63,39 | 63,87 | 63,23 | 63,82 | 0,50% | 6.156.205,00 |
| 22.09.2025 | 63,31 | 63,66 | 62,98 | 63,50 | -0,33% | 7.198.177,00 |
| 19.09.2025 | 63,60 | 64,03 | 62,98 | 63,71 | 0,73% | 16.863.416,00 |
| 18.09.2025 | 62,27 | 63,36 | 62,11 | 63,25 | 0,67% | 6.535.211,00 |
| 17.09.2025 | 62,69 | 63,60 | 62,62 | 62,83 | 0,21% | 7.003.245,00 |
| 16.09.2025 | 61,62 | 62,95 | 61,46 | 62,70 | 1,79% | 8.363.817,00 |
| 15.09.2025 | 62,00 | 62,68 | 61,57 | 61,60 | -0,61% | 6.723.639,00 |
| 12.09.2025 | 61,98 | 62,47 | 61,69 | 61,98 | -0,11% | 4.809.730,00 |
| 11.09.2025 | 62,33 | 63,20 | 62,00 | 62,05 | -0,35% | 6.366.344,00 |
| 10.09.2025 | 62,29 | 62,47 | 61,37 | 62,27 | -0,48% | 6.599.076,00 |
| 09.09.2025 | 61,84 | 62,86 | 61,72 | 62,57 | 1,02% | 5.747.999,00 |
| 08.09.2025 | 61,59 | 61,97 | 61,00 | 61,94 | 0,32% | 6.532.558,00 |
| 05.09.2025 | 61,03 | 62,51 | 60,95 | 61,74 | 1,38% | 6.146.438,00 |
| 04.09.2025 | 61,40 | 61,55 | 60,89 | 60,90 | -0,65% | 4.559.682,00 |
| 03.09.2025 | 61,36 | 61,77 | 59,37 | 61,30 | -0,79% | 10.558.156,00 |
| 02.09.2025 | 61,58 | 62,06 | 61,20 | 61,79 | 0,57% | 7.763.119,00 |
| 29.08.2025 | 61,28 | 61,65 | 61,01 | 61,44 | 0,26% | 5.866.856,00 |
| 28.08.2025 | 61,76 | 61,97 | 61,02 | 61,28 | -0,78% | 7.203.162,00 |
| 27.08.2025 | 61,69 | 61,85 | 61,31 | 61,76 | -0,47% | 6.443.415,00 |
| 26.08.2025 | 61,82 | 62,11 | 61,46 | 62,05 | 0,15% | 8.450.488,00 |
| 25.08.2025 | 63,19 | 63,23 | 61,88 | 61,96 | -2,29% | 5.808.228,00 |
| 22.08.2025 | 63,35 | 63,92 | 62,91 | 63,41 | 0,75% | 6.333.861,00 |
| 21.08.2025 | 62,92 | 63,01 | 62,31 | 62,94 | -0,36% | 5.637.932,00 |
| 20.08.2025 | 63,23 | 64,09 | 62,70 | 63,17 | 0,81% | 6.733.585,00 |
| 19.08.2025 | 61,92 | 62,71 | 61,77 | 62,66 | 1,33% | 5.288.713,00 |
| 18.08.2025 | 62,03 | 62,35 | 61,64 | 61,84 | -0,39% | 5.053.781,00 |
| 15.08.2025 | 61,68 | 62,35 | 61,32 | 62,08 | 1,01% | 5.817.318,00 |
| 14.08.2025 | 62,06 | 62,20 | 61,36 | 61,46 | -1,17% | 5.693.034,00 |
| 13.08.2025 | 61,44 | 62,30 | 61,19 | 62,19 | 1,30% | 7.655.864,00 |
| 12.08.2025 | 61,55 | 61,81 | 61,15 | 61,39 | -0,28% | 7.369.534,00 |
| 11.08.2025 | 62,08 | 62,28 | 60,26 | 61,56 | -0,44% | 13.275.889,00 |
| 08.08.2025 | 62,39 | 62,58 | 61,49 | 61,83 | -0,91% | 6.407.784,00 |
| 07.08.2025 | 62,08 | 62,64 | 61,83 | 62,40 | 0,53% | 6.053.632,00 |
| 06.08.2025 | 62,70 | 62,80 | 61,99 | 62,07 | -0,37% | 7.727.347,00 |
| 05.08.2025 | 63,57 | 63,69 | 62,17 | 62,30 | -1,94% | 9.065.513,00 |
| 04.08.2025 | 63,97 | 64,28 | 63,33 | 63,53 | -0,63% | 8.208.196,00 |
| 01.08.2025 | 65,37 | 66,29 | 63,92 | 63,93 | -1,17% | 10.629.809,00 |
| 31.07.2025 | 64,74 | 65,65 | 64,17 | 64,69 | -0,63% | 12.092.491,00 |
| 30.07.2025 | 67,51 | 67,95 | 65,03 | 65,10 | -6,61% | 22.004.188,00 |
| 29.07.2025 | 69,58 | 70,33 | 69,28 | 69,71 | 0,19% | 7.803.685,00 |
| 28.07.2025 | 70,21 | 70,23 | 69,19 | 69,58 | -1,42% | 7.963.245,00 |
| 25.07.2025 | 70,25 | 70,61 | 69,86 | 70,58 | 0,57% | 4.512.374,00 |
| 24.07.2025 | 70,07 | 70,54 | 69,90 | 70,18 | 0,01% | 6.004.145,00 |
| 23.07.2025 | 70,75 | 71,15 | 69,77 | 70,17 | -0,82% | 5.570.547,00 |
| 22.07.2025 | 69,45 | 71,00 | 69,24 | 70,75 | 1,92% | 6.665.285,00 |
| 21.07.2025 | 69,85 | 70,50 | 69,21 | 69,42 | -0,56% | 6.101.312,00 |
| 18.07.2025 | 69,89 | 70,50 | 69,38 | 69,81 | 0,01% | 10.405.179,00 |
| 17.07.2025 | 68,30 | 69,85 | 68,26 | 69,80 | 3,45% | 9.128.537,00 |
| 16.07.2025 | 66,80 | 67,52 | 66,49 | 67,47 | 1,09% | 5.330.714,00 |
| 15.07.2025 | 67,40 | 67,53 | 66,70 | 66,74 | -1,33% | 5.083.399,00 |
| 14.07.2025 | 67,18 | 67,66 | 67,02 | 67,64 | 0,68% | 5.324.680,00 |
| 11.07.2025 | 66,75 | 67,36 | 66,01 | 67,18 | 0,04% | 6.163.843,00 |
| 10.07.2025 | 66,55 | 67,39 | 65,90 | 67,15 | 0,45% | 7.353.893,00 |
| 09.07.2025 | 68,30 | 68,35 | 66,15 | 66,85 | -1,97% | 11.422.501,00 |
| 08.07.2025 | 68,49 | 68,55 | 67,85 | 68,19 | -0,92% | 6.727.532,00 |
| 07.07.2025 | 68,96 | 69,03 | 68,03 | 68,82 | -0,25% | 6.867.935,00 |
| 03.07.2025 | 69,47 | 69,52 | 68,80 | 68,99 | -0,82% | 3.342.865,00 |
| 02.07.2025 | 68,98 | 69,81 | 68,59 | 69,56 | 0,87% | 8.917.260,00 |
| 01.07.2025 | 67,55 | 69,42 | 67,49 | 68,96 | 2,25% | 11.995.901,00 |
| 30.06.2025 | 67,40 | 67,70 | 66,78 | 67,44 | -0,50% | 8.962.050,00 |
| 27.06.2025 | 67,63 | 67,85 | 67,21 | 67,78 | 0,04% | 8.860.832,00 |
| 26.06.2025 | 67,69 | 68,32 | 67,35 | 67,75 | 0,70% | 6.697.935,00 |
| 25.06.2025 | 68,02 | 68,43 | 67,12 | 67,28 | -1,68% | 5.383.358,00 |