54,850€
-0,75%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,29 | 55,59 | 54,73 | 54,86 | -0,74% | 5.061,00 |
| 21.01.2025 | 55,59 | 56,01 | 55,00 | 55,27 | -1,36% | 8.962,00 |
| 20.01.2025 | 56,35 | 56,60 | 55,63 | 56,03 | -0,50% | 5.305,00 |
| 17.01.2025 | 56,73 | 57,52 | 56,24 | 56,31 | -0,05% | 4.422,00 |
| 16.01.2025 | 55,13 | 56,39 | 54,56 | 56,34 | 2,38% | 4.709,00 |
| 15.01.2025 | 55,53 | 55,94 | 54,96 | 55,03 | -0,67% | 7.829,00 |
| 14.01.2025 | 54,93 | 55,44 | 54,46 | 55,40 | 0,76% | 7.819,00 |
| 13.01.2025 | 55,02 | 55,54 | 54,82 | 54,98 | 0,07% | 10.973,00 |
| 10.01.2025 | 57,08 | 57,13 | 54,87 | 54,94 | -3,21% | 7.831,00 |
| 09.01.2025 | 56,60 | 57,00 | 56,45 | 56,76 | 0,50% | 5.205,00 |
| 08.01.2025 | 56,53 | 56,98 | 56,01 | 56,47 | 0,24% | 3.968,00 |
| 07.01.2025 | 56,13 | 56,98 | 55,18 | 56,34 | 0,49% | 8.522,00 |
| 06.01.2025 | 58,03 | 58,17 | 55,97 | 56,06 | -3,52% | 6.388,00 |
| 03.01.2025 | 58,06 | 58,47 | 57,77 | 58,11 | 0,20% | 3.565,00 |
| 02.01.2025 | 57,46 | 58,45 | 57,32 | 57,99 | 0,43% | 9.494,00 |
| 30.12.2024 | 57,02 | 58,04 | 57,02 | 57,74 | 0,00% | 5.481,00 |
| 27.12.2024 | 57,63 | 57,84 | 57,12 | 57,74 | 1,37% | 5.092,00 |
| 23.12.2024 | 56,71 | 57,60 | 56,60 | 56,96 | -0,05% | 45.682,00 |
| 20.12.2024 | 57,19 | 57,80 | 56,64 | 56,99 | -0,33% | 9.373,00 |
| 19.12.2024 | 57,86 | 58,10 | 57,07 | 57,18 | -1,24% | 10.298,00 |
| 18.12.2024 | 58,49 | 58,77 | 57,62 | 57,90 | -0,99% | 5.339,00 |
| 17.12.2024 | 58,60 | 59,42 | 58,35 | 58,48 | -0,04% | 9.156,00 |
| 16.12.2024 | 59,20 | 59,68 | 58,51 | 58,51 | -0,82% | 7.263,00 |
| 13.12.2024 | 59,69 | 59,90 | 58,95 | 58,99 | -1,40% | 5.420,00 |
| 12.12.2024 | 60,03 | 60,60 | 59,54 | 59,83 | -0,60% | 9.004,00 |
| 11.12.2024 | 58,69 | 61,74 | 58,56 | 60,19 | 2,67% | 7.323,00 |
| 10.12.2024 | 57,94 | 59,07 | 57,47 | 58,63 | 0,73% | 16.278,00 |
| 09.12.2024 | 59,61 | 59,86 | 57,10 | 58,20 | -2,23% | 10.967,00 |
| 06.12.2024 | 59,78 | 60,37 | 59,21 | 59,53 | -0,33% | 4.576,00 |
| 05.12.2024 | 60,18 | 60,56 | 59,16 | 59,73 | -0,67% | 6.923,00 |
| 04.12.2024 | 61,71 | 61,96 | 59,87 | 60,13 | -2,50% | 7.944,00 |
| 03.12.2024 | 62,15 | 62,32 | 61,46 | 61,67 | -0,74% | 2.326,00 |
| 02.12.2024 | 61,88 | 62,17 | 61,40 | 62,13 | 1,16% | 3.172,00 |
| 29.11.2024 | 61,49 | 61,99 | 61,00 | 61,42 | 0,33% | 4.720,00 |
| 28.11.2024 | 61,70 | 61,97 | 60,83 | 61,22 | -0,53% | 4.176,00 |
| 27.11.2024 | 61,93 | 62,08 | 61,49 | 61,54 | -0,57% | 2.232,00 |
| 26.11.2024 | 62,01 | 62,13 | 61,40 | 61,89 | 0,06% | 3.383,00 |
| 25.11.2024 | 61,87 | 62,02 | 61,16 | 61,85 | 0,03% | 4.853,00 |
| 22.11.2024 | 62,00 | 62,64 | 61,48 | 61,83 | -0,02% | 29.432,00 |
| 21.11.2024 | 60,91 | 61,93 | 60,74 | 61,85 | 1,23% | 3.457,00 |
| 20.11.2024 | 60,30 | 61,30 | 60,30 | 61,10 | 1,35% | 2.134,00 |
| 19.11.2024 | 60,29 | 60,65 | 59,88 | 60,28 | 0,02% | 3.864,00 |
| 18.11.2024 | 61,23 | 61,36 | 60,16 | 60,27 | -1,71% | 6.652,00 |
| 15.11.2024 | 61,95 | 62,20 | 60,69 | 61,32 | -1,56% | 2.588,00 |
| 14.11.2024 | 62,50 | 63,04 | 62,00 | 62,29 | -0,34% | 852,00 |
| 13.11.2024 | 62,53 | 62,74 | 61,78 | 62,50 | -0,21% | 1.809,00 |
| 12.11.2024 | 61,96 | 62,87 | 61,94 | 62,63 | 1,00% | 2.705,00 |
| 11.11.2024 | 61,70 | 62,57 | 61,59 | 62,01 | 0,40% | 2.854,00 |
| 08.11.2024 | 61,13 | 61,82 | 60,70 | 61,77 | 1,53% | 3.903,00 |
| 07.11.2024 | 62,31 | 62,56 | 60,75 | 60,84 | -1,59% | 6.146,00 |
| 06.11.2024 | 64,70 | 65,33 | 61,61 | 61,82 | -2,17% | 6.739,00 |
| 05.11.2024 | 62,69 | 63,33 | 62,37 | 63,19 | 0,61% | 317,00 |
| 04.11.2024 | 63,28 | 63,37 | 62,14 | 62,80 | -0,72% | 4.295,00 |
| 01.11.2024 | 62,80 | 63,54 | 62,69 | 63,26 | 0,76% | 1.944,00 |
| 31.10.2024 | 64,51 | 64,67 | 62,66 | 62,78 | -2,33% | 1.983,00 |
| 30.10.2024 | 64,04 | 65,00 | 62,51 | 64,28 | 0,81% | 3.403,00 |
| 29.10.2024 | 64,45 | 66,78 | 62,83 | 63,77 | -0,85% | 3.527,00 |
| 28.10.2024 | 64,15 | 64,76 | 63,84 | 64,31 | 0,17% | 2.867,00 |
| 25.10.2024 | 64,64 | 64,93 | 64,09 | 64,20 | -0,61% | 1.411,00 |
| 24.10.2024 | 65,07 | 66,05 | 64,58 | 64,60 | -1,25% | 2.322,00 |
| 23.10.2024 | 66,05 | 66,38 | 65,38 | 65,42 | -1,04% | 1.838,00 |
| 22.10.2024 | 65,09 | 66,30 | 64,80 | 66,10 | 1,50% | 2.079,00 |
| 21.10.2024 | 66,04 | 66,21 | 65,10 | 65,13 | -1,15% | 3.131,00 |
| 18.10.2024 | 65,73 | 66,14 | 64,89 | 65,88 | 0,25% | 2.393,00 |
| 17.10.2024 | 66,20 | 66,71 | 65,61 | 65,72 | -0,76% | 6.059,00 |
| 16.10.2024 | 65,89 | 66,36 | 65,46 | 66,22 | 0,39% | 3.982,00 |
| 15.10.2024 | 64,81 | 66,69 | 64,64 | 65,97 | 1,99% | 5.677,00 |
| 14.10.2024 | 64,61 | 64,85 | 64,15 | 64,68 | 0,14% | 2.265,00 |
| 11.10.2024 | 65,20 | 65,38 | 64,57 | 64,59 | -0,71% | 1.038,00 |
| 10.10.2024 | 64,96 | 65,32 | 64,74 | 65,05 | 0,11% | 2.354,00 |
| 09.10.2024 | 64,51 | 65,07 | 64,20 | 64,98 | 0,61% | 1.880,00 |
| 08.10.2024 | 64,64 | 64,92 | 64,11 | 64,58 | -0,15% | 2.136,00 |
| 07.10.2024 | 65,53 | 65,58 | 64,50 | 64,68 | -0,74% | 2.578,00 |
| 04.10.2024 | 64,61 | 65,23 | 64,16 | 65,16 | 0,99% | 1.962,00 |
| 03.10.2024 | 65,45 | 65,62 | 64,45 | 64,52 | -1,44% | 830,00 |
| 02.10.2024 | 65,83 | 66,39 | 65,25 | 65,46 | -0,70% | 1.477,00 |
| 01.10.2024 | 66,10 | 67,00 | 65,91 | 65,92 | -0,44% | 2.369,00 |
| 30.09.2024 | 66,01 | 66,74 | 65,62 | 66,21 | -0,35% | 1.849,00 |
| 27.09.2024 | 66,63 | 67,27 | 66,14 | 66,44 | -0,10% | 1.539,00 |
| 26.09.2024 | 66,60 | 66,90 | 66,00 | 66,50 | -0,12% | 1.819,00 |
| 25.09.2024 | 66,13 | 66,73 | 66,00 | 66,58 | 0,34% | 446,00 |
| 24.09.2024 | 67,07 | 67,33 | 66,27 | 66,36 | -1,00% | 1.319,00 |
| 23.09.2024 | 66,36 | 67,39 | 66,26 | 67,03 | 0,63% | 694,00 |
| 20.09.2024 | 66,95 | 67,60 | 66,47 | 66,61 | -0,58% | 2.637,00 |
| 19.09.2024 | 67,80 | 68,08 | 66,92 | 67,00 | -0,86% | 2.383,00 |
| 18.09.2024 | 67,61 | 67,78 | 66,70 | 67,58 | 0,01% | 1.562,00 |
| 17.09.2024 | 67,84 | 68,32 | 67,57 | 67,57 | -0,46% | 1.696,00 |
| 16.09.2024 | 68,00 | 68,23 | 67,42 | 67,88 | -0,17% | 2.354,00 |
| 13.09.2024 | 67,11 | 68,05 | 66,92 | 68,00 | 1,22% | 516,00 |
| 12.09.2024 | 67,60 | 67,84 | 66,58 | 67,18 | -0,53% | 5.158,00 |
| 11.09.2024 | 67,94 | 68,29 | 66,98 | 67,53 | -0,87% | 2.690,00 |
| 10.09.2024 | 68,49 | 69,00 | 67,90 | 68,13 | -0,65% | 1.896,00 |
| 09.09.2024 | 67,91 | 68,85 | 67,55 | 68,57 | 0,91% | 2.431,00 |
| 06.09.2024 | 67,57 | 68,52 | 66,95 | 67,96 | 0,64% | 2.804,00 |
| 05.09.2024 | 67,91 | 68,20 | 67,12 | 67,53 | -0,69% | 1.544,00 |
| 04.09.2024 | 65,20 | 68,36 | 64,85 | 68,00 | 3,98% | 5.936,00 |
| 03.09.2024 | 65,07 | 65,56 | 64,61 | 65,40 | 0,47% | 2.580,00 |
| 02.09.2024 | 64,78 | 65,25 | 64,56 | 65,09 | 0,18% | 1.641,00 |
| 30.08.2024 | 63,91 | 65,04 | 63,55 | 64,98 | 1,68% | 698,00 |
| 29.08.2024 | 64,12 | 64,93 | 63,59 | 63,90 | -0,27% | 2.874,00 |