75,080$
-0,03%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 75,08 | 75,50 | 74,51 | 75,08 | -0,03% | 3.465.028,00 |
| 17.09.2024 | 75,68 | 75,94 | 75,09 | 75,10 | -0,57% | 3.521.082,00 |
| 16.09.2024 | 75,74 | 75,98 | 74,98 | 75,53 | 0,36% | 4.659.344,00 |
| 13.09.2024 | 74,42 | 75,40 | 74,24 | 75,26 | 1,16% | 3.532.225,00 |
| 12.09.2024 | 74,05 | 74,54 | 73,47 | 74,40 | 0,07% | 3.729.667,00 |
| 11.09.2024 | 75,20 | 75,20 | 73,74 | 74,35 | -1,04% | 4.006.915,00 |
| 10.09.2024 | 75,84 | 76,06 | 74,92 | 75,13 | -0,77% | 4.745.077,00 |
| 09.09.2024 | 75,10 | 76,04 | 74,87 | 75,71 | 0,49% | 6.507.811,00 |
| 06.09.2024 | 75,22 | 75,94 | 75,06 | 75,34 | 0,35% | 6.000.564,00 |
| 05.09.2024 | 75,27 | 75,73 | 74,52 | 75,08 | -0,25% | 5.998.808,00 |
| 04.09.2024 | 72,48 | 75,68 | 72,47 | 75,27 | 4,15% | 9.330.502,00 |
| 03.09.2024 | 71,94 | 72,42 | 71,44 | 72,27 | 0,64% | 4.260.008,00 |
| 30.08.2024 | 70,92 | 71,98 | 70,64 | 71,81 | 1,53% | 6.158.437,00 |
| 29.08.2024 | 71,39 | 71,39 | 70,48 | 70,73 | -0,73% | 5.277.308,00 |
| 28.08.2024 | 71,25 | 71,60 | 71,07 | 71,25 | 0,00% | 3.344.341,00 |
| 27.08.2024 | 71,71 | 71,86 | 71,16 | 71,25 | -0,24% | 4.199.657,00 |
| 26.08.2024 | 71,50 | 72,14 | 71,29 | 71,42 | 0,27% | 2.809.991,00 |
| 23.08.2024 | 71,19 | 71,30 | 70,72 | 71,23 | 0,54% | 3.694.778,00 |
| 22.08.2024 | 71,25 | 71,30 | 70,62 | 70,85 | -0,35% | 2.773.510,00 |
| 21.08.2024 | 71,23 | 71,84 | 70,92 | 71,10 | 0,17% | 3.828.954,00 |
| 20.08.2024 | 70,62 | 71,31 | 70,46 | 70,98 | 0,13% | 3.753.123,00 |
| 19.08.2024 | 70,45 | 71,00 | 70,08 | 70,89 | 1,10% | 3.895.707,00 |
| 16.08.2024 | 70,39 | 70,44 | 69,73 | 70,12 | -0,23% | 4.760.687,00 |
| 15.08.2024 | 71,11 | 71,33 | 70,06 | 70,28 | -1,29% | 3.370.635,00 |
| 14.08.2024 | 70,67 | 71,92 | 70,46 | 71,20 | 1,22% | 6.838.352,00 |
| 13.08.2024 | 69,56 | 70,47 | 69,42 | 70,34 | 1,53% | 4.940.694,00 |
| 12.08.2024 | 69,80 | 70,02 | 69,14 | 69,28 | -0,63% | 5.339.453,00 |
| 09.08.2024 | 70,14 | 70,45 | 68,72 | 69,72 | -0,80% | 5.482.216,00 |
| 08.08.2024 | 69,04 | 70,50 | 69,04 | 70,28 | 1,24% | 4.872.061,00 |
| 07.08.2024 | 68,80 | 69,78 | 68,60 | 69,42 | 1,39% | 4.800.704,00 |
| 06.08.2024 | 68,78 | 69,78 | 68,42 | 68,47 | -0,78% | 6.097.793,00 |
| 05.08.2024 | 72,79 | 73,41 | 68,97 | 69,01 | -2,36% | 10.542.172,00 |
| 02.08.2024 | 69,91 | 70,86 | 68,69 | 70,68 | 3,48% | 8.295.323,00 |
| 01.08.2024 | 67,65 | 68,68 | 67,40 | 68,30 | -0,06% | 5.896.942,00 |
| 31.07.2024 | 68,50 | 69,63 | 67,90 | 68,34 | 1,97% | 9.545.665,00 |
| 30.07.2024 | 66,80 | 67,28 | 66,29 | 67,02 | -0,12% | 6.351.744,00 |
| 29.07.2024 | 66,21 | 67,50 | 66,08 | 67,10 | 1,02% | 6.300.008,00 |
| 26.07.2024 | 66,00 | 66,80 | 65,91 | 66,42 | 0,05% | 4.855.134,00 |
| 25.07.2024 | 66,74 | 67,73 | 66,29 | 66,39 | -0,03% | 6.368.934,00 |
| 24.07.2024 | 66,07 | 66,65 | 65,37 | 66,41 | 0,61% | 4.126.706,00 |
| 23.07.2024 | 66,37 | 66,64 | 65,84 | 66,01 | -0,80% | 3.406.181,00 |
| 22.07.2024 | 67,16 | 67,26 | 66,09 | 66,54 | 0,14% | 4.235.254,00 |
| 19.07.2024 | 67,02 | 67,25 | 66,14 | 66,45 | -0,70% | 4.907.952,00 |
| 18.07.2024 | 66,69 | 68,38 | 66,50 | 66,92 | -0,30% | 5.657.891,00 |
| 17.07.2024 | 66,11 | 67,47 | 66,11 | 67,12 | 1,96% | 5.946.012,00 |
| 16.07.2024 | 64,22 | 65,88 | 64,18 | 65,83 | 2,30% | 7.352.650,00 |
| 15.07.2024 | 65,30 | 65,30 | 64,26 | 64,35 | -1,55% | 7.409.274,00 |
| 12.07.2024 | 65,54 | 65,96 | 65,28 | 65,36 | 0,06% | 7.023.458,00 |
| 11.07.2024 | 65,70 | 65,80 | 64,91 | 65,32 | -0,93% | 7.339.518,00 |
| 10.07.2024 | 65,32 | 65,97 | 65,22 | 65,93 | 1,06% | 6.890.392,00 |
| 09.07.2024 | 65,88 | 66,04 | 65,22 | 65,24 | -1,39% | 4.905.605,00 |
| 08.07.2024 | 66,45 | 66,85 | 65,93 | 66,16 | -1,22% | 7.918.190,00 |
| 05.07.2024 | 66,31 | 67,06 | 65,97 | 66,98 | 0,96% | 5.064.512,00 |
| 03.07.2024 | 65,86 | 66,39 | 65,69 | 66,34 | 0,47% | 3.462.505,00 |
| 02.07.2024 | 65,19 | 66,07 | 65,10 | 66,03 | 1,21% | 8.393.904,00 |
| 01.07.2024 | 65,86 | 66,68 | 65,22 | 65,24 | -0,31% | 5.393.167,00 |
| 28.06.2024 | 66,15 | 66,26 | 65,01 | 65,44 | -1,74% | 10.303.427,00 |
| 27.06.2024 | 67,02 | 67,07 | 66,42 | 66,60 | -0,06% | 4.751.558,00 |
| 26.06.2024 | 67,24 | 67,38 | 66,58 | 66,64 | -1,78% | 5.372.445,00 |
| 25.06.2024 | 68,42 | 68,94 | 67,53 | 67,85 | -0,83% | 6.524.303,00 |
| 24.06.2024 | 66,87 | 68,52 | 66,76 | 68,42 | 2,87% | 10.297.113,00 |
| 21.06.2024 | 66,47 | 67,22 | 66,23 | 66,51 | 0,68% | 11.855.525,00 |
| 20.06.2024 | 66,00 | 66,55 | 65,92 | 66,06 | -0,17% | 5.817.458,00 |
| 18.06.2024 | 65,80 | 66,39 | 65,71 | 66,17 | 0,14% | 3.795.054,00 |
| 17.06.2024 | 65,74 | 66,43 | 65,37 | 66,08 | 0,35% | 5.837.727,00 |
| 14.06.2024 | 66,10 | 66,15 | 65,51 | 65,85 | -0,38% | 5.029.060,00 |
| 13.06.2024 | 65,90 | 66,38 | 65,53 | 66,10 | 0,00% | 7.196.983,00 |
| 12.06.2024 | 67,58 | 67,68 | 66,00 | 66,10 | -2,19% | 6.274.345,00 |
| 11.06.2024 | 67,04 | 67,65 | 66,80 | 67,58 | 0,42% | 3.807.665,00 |
| 10.06.2024 | 67,42 | 67,85 | 66,46 | 67,30 | -0,75% | 6.263.557,00 |
| 07.06.2024 | 67,86 | 68,39 | 67,65 | 67,81 | -0,56% | 4.189.126,00 |
| 06.06.2024 | 67,81 | 68,78 | 67,60 | 68,19 | 0,31% | 4.769.509,00 |
| 05.06.2024 | 67,86 | 68,25 | 67,13 | 67,98 | -0,16% | 5.102.957,00 |
| 04.06.2024 | 67,43 | 68,45 | 66,94 | 68,09 | 1,10% | 5.178.565,00 |
| 03.06.2024 | 68,27 | 68,42 | 67,21 | 67,35 | -1,72% | 6.077.875,00 |
| 31.05.2024 | 67,57 | 68,55 | 67,33 | 68,53 | 0,94% | 7.977.059,00 |
| 30.05.2024 | 67,18 | 67,94 | 67,03 | 67,89 | 1,43% | 5.823.482,00 |
| 29.05.2024 | 66,99 | 67,28 | 66,64 | 66,93 | -0,95% | 5.173.342,00 |
| 28.05.2024 | 67,93 | 68,37 | 67,12 | 67,57 | -1,07% | 6.177.943,00 |
| 24.05.2024 | 68,71 | 69,28 | 68,24 | 68,30 | -0,80% | 3.723.574,00 |
| 23.05.2024 | 69,73 | 70,00 | 68,80 | 68,85 | -1,95% | 4.526.781,00 |
| 22.05.2024 | 70,06 | 70,38 | 69,36 | 70,22 | -0,62% | 5.372.161,00 |
| 21.05.2024 | 70,61 | 70,89 | 70,01 | 70,66 | 0,56% | 4.252.091,00 |
| 20.05.2024 | 71,27 | 71,37 | 70,22 | 70,27 | -1,35% | 4.955.379,00 |
| 17.05.2024 | 71,89 | 71,97 | 71,16 | 71,23 | -0,96% | 5.827.797,00 |
| 16.05.2024 | 71,33 | 72,03 | 71,31 | 71,92 | 0,83% | 5.330.064,00 |
| 15.05.2024 | 71,96 | 72,11 | 71,28 | 71,33 | -0,83% | 5.926.140,00 |
| 14.05.2024 | 72,00 | 72,06 | 71,28 | 71,93 | 0,24% | 4.924.721,00 |
| 13.05.2024 | 71,48 | 71,94 | 71,21 | 71,76 | 0,79% | 5.541.493,00 |
| 10.05.2024 | 70,05 | 71,29 | 69,96 | 71,20 | 1,42% | 5.363.903,00 |
| 09.05.2024 | 70,64 | 70,64 | 69,92 | 70,20 | -0,33% | 5.201.669,00 |
| 08.05.2024 | 70,89 | 71,06 | 70,14 | 70,43 | -0,65% | 6.514.857,00 |
| 07.05.2024 | 70,34 | 70,94 | 70,04 | 70,89 | 1,37% | 4.316.384,00 |
| 06.05.2024 | 70,07 | 70,13 | 69,27 | 69,93 | 0,06% | 5.653.400,00 |
| 03.05.2024 | 70,68 | 70,74 | 69,33 | 69,89 | -0,87% | 8.093.601,00 |
| 02.05.2024 | 70,86 | 71,26 | 70,45 | 70,50 | -0,27% | 7.423.315,00 |
| 01.05.2024 | 71,76 | 71,85 | 69,48 | 70,69 | -1,74% | 11.297.451,00 |
| 30.04.2024 | 72,03 | 72,64 | 71,82 | 71,94 | 0,15% | 11.058.445,00 |
| 29.04.2024 | 70,75 | 71,85 | 70,74 | 71,83 | 1,73% | 8.544.752,00 |
| 26.04.2024 | 70,31 | 71,14 | 70,24 | 70,61 | -0,27% | 7.145.125,00 |