52,195€
-0,56%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 52,41 | 52,85 | 51,68 | 52,49 | -0,73% | 2.110,00 |
| 06.05.2026 | 52,22 | 52,92 | 51,70 | 52,88 | 0,53% | 4.423,00 |
| 05.05.2026 | 52,47 | 52,84 | 51,54 | 52,60 | 0,58% | 2.502,00 |
| 04.05.2026 | 52,07 | 53,11 | 52,07 | 52,29 | 0,01% | 2.590,00 |
| 30.04.2026 | 52,22 | 52,83 | 51,52 | 52,29 | 0,01% | 2.205,00 |
| 29.04.2026 | 50,82 | 53,03 | 50,00 | 52,28 | 4,99% | 10.289,00 |
| 28.04.2026 | 49,06 | 50,02 | 48,89 | 49,80 | 1,71% | 2.069,00 |
| 27.04.2026 | 49,35 | 49,57 | 48,71 | 48,96 | -0,14% | 2.980,00 |
| 24.04.2026 | 49,43 | 49,56 | 48,66 | 49,03 | -1,01% | 611,00 |
| 23.04.2026 | 48,14 | 49,55 | 47,61 | 49,53 | 3,73% | 2.099,00 |
| 22.04.2026 | 47,88 | 48,19 | 47,62 | 47,75 | -0,27% | 1.897,00 |
| 21.04.2026 | 48,67 | 48,98 | 47,76 | 47,88 | -1,02% | 1.641,00 |
| 20.04.2026 | 48,81 | 48,95 | 48,26 | 48,37 | -0,26% | 4.903,00 |
| 17.04.2026 | 48,64 | 48,72 | 48,05 | 48,50 | 0,17% | 1.718,00 |
| 16.04.2026 | 48,05 | 48,46 | 47,61 | 48,42 | 0,80% | 2.059,00 |
| 15.04.2026 | 49,05 | 49,44 | 47,80 | 48,03 | -2,79% | 7.851,00 |
| 14.04.2026 | 49,25 | 49,53 | 48,37 | 49,41 | 0,34% | 4.808,00 |
| 13.04.2026 | 50,52 | 50,73 | 49,05 | 49,24 | -1,91% | 1.696,00 |
| 10.04.2026 | 50,30 | 50,68 | 49,96 | 50,20 | -0,45% | 2.050,00 |
| 09.04.2026 | 50,29 | 50,59 | 49,69 | 50,43 | 0,64% | 1.624,00 |
| 08.04.2026 | 50,50 | 50,50 | 48,94 | 50,11 | 0,16% | 2.064,00 |
| 07.04.2026 | 50,86 | 50,86 | 49,76 | 50,02 | 0,39% | 2.424,00 |
| 02.04.2026 | 49,53 | 50,27 | 49,06 | 49,83 | 0,55% | 2.075,00 |
| 01.04.2026 | 49,84 | 50,30 | 48,67 | 49,55 | 0,04% | 4.003,00 |
| 31.03.2026 | 50,71 | 50,88 | 49,25 | 49,53 | -2,74% | 1.434,00 |
| 30.03.2026 | 50,35 | 51,87 | 50,35 | 50,93 | 0,84% | 2.822,00 |
| 27.03.2026 | 50,24 | 51,06 | 49,73 | 50,51 | 1,11% | 2.062,00 |
| 26.03.2026 | 49,71 | 50,81 | 49,49 | 49,95 | 0,61% | 2.795,00 |
| 25.03.2026 | 49,15 | 49,74 | 48,58 | 49,65 | 0,16% | 2.539,00 |
| 24.03.2026 | 49,18 | 50,06 | 48,66 | 49,57 | 1,09% | 1.905,00 |
| 23.03.2026 | 48,28 | 49,42 | 47,89 | 49,04 | -0,29% | 3.811,00 |
| 20.03.2026 | 49,09 | 49,37 | 48,40 | 49,18 | 0,84% | 5.547,00 |
| 19.03.2026 | 49,50 | 49,63 | 48,29 | 48,77 | -0,95% | 1.903,00 |
| 18.03.2026 | 50,37 | 50,96 | 48,99 | 49,24 | -2,63% | 3.290,00 |
| 17.03.2026 | 50,01 | 51,01 | 49,50 | 50,57 | 1,83% | 3.747,00 |
| 16.03.2026 | 48,36 | 49,79 | 47,80 | 49,66 | 3,58% | 4.375,00 |
| 13.03.2026 | 47,42 | 48,00 | 47,21 | 47,95 | 1,25% | 1.571,00 |
| 12.03.2026 | 48,02 | 48,58 | 47,17 | 47,35 | -1,06% | 1.194,00 |
| 11.03.2026 | 49,17 | 49,27 | 47,18 | 47,86 | -2,16% | 5.428,00 |
| 10.03.2026 | 50,34 | 50,34 | 48,84 | 48,92 | -2,75% | 3.454,00 |
| 09.03.2026 | 50,40 | 50,61 | 49,62 | 50,30 | 0,10% | 5.141,00 |
| 06.03.2026 | 50,32 | 50,58 | 49,60 | 50,25 | -0,10% | 4.239,00 |
| 05.03.2026 | 50,33 | 50,74 | 49,72 | 50,30 | -0,31% | 1.684,00 |
| 04.03.2026 | 50,85 | 50,85 | 50,05 | 50,46 | -0,74% | 1.573,00 |
| 03.03.2026 | 51,82 | 52,00 | 50,67 | 50,83 | -2,08% | 4.404,00 |
| 02.03.2026 | 52,84 | 52,89 | 51,53 | 51,91 | 0,13% | 5.664,00 |
| 27.02.2026 | 50,87 | 52,26 | 50,69 | 51,85 | 1,84% | 4.810,00 |
| 26.02.2026 | 50,90 | 51,36 | 50,58 | 50,91 | 0,61% | 3.845,00 |
| 25.02.2026 | 52,14 | 52,23 | 50,60 | 50,60 | -2,45% | 2.646,00 |
| 24.02.2026 | 51,26 | 51,92 | 50,99 | 51,87 | 1,07% | 2.978,00 |
| 23.02.2026 | 50,06 | 51,36 | 49,47 | 51,32 | 2,86% | 2.718,00 |
| 20.02.2026 | 50,12 | 50,21 | 49,59 | 49,90 | 0,66% | 1.328,00 |
| 19.02.2026 | 51,11 | 51,53 | 49,29 | 49,57 | -2,93% | 6.466,00 |
| 18.02.2026 | 50,79 | 51,16 | 50,23 | 51,07 | 1,60% | 3.821,00 |
| 17.02.2026 | 52,99 | 53,08 | 50,05 | 50,26 | -4,82% | 6.807,00 |
| 16.02.2026 | 52,11 | 52,99 | 52,11 | 52,81 | -0,05% | 3.592,00 |
| 13.02.2026 | 52,01 | 52,87 | 51,77 | 52,83 | 0,37% | 1.704,00 |
| 12.02.2026 | 51,74 | 52,69 | 51,45 | 52,64 | 1,80% | 2.645,00 |
| 11.02.2026 | 51,01 | 51,95 | 50,44 | 51,71 | 0,71% | 1.941,00 |
| 10.02.2026 | 51,09 | 51,59 | 50,62 | 51,34 | 0,65% | 3.390,00 |
| 09.02.2026 | 50,32 | 51,01 | 49,47 | 51,01 | 0,24% | 4.100,00 |
| 06.02.2026 | 50,95 | 51,51 | 50,32 | 50,89 | -0,15% | 3.870,00 |
| 05.02.2026 | 50,37 | 51,44 | 49,81 | 50,97 | 1,42% | 5.787,00 |
| 04.02.2026 | 48,25 | 50,74 | 48,01 | 50,25 | -0,40% | 6.597,00 |
| 03.02.2026 | 49,66 | 50,72 | 49,28 | 50,45 | 1,10% | 9.248,00 |
| 02.02.2026 | 49,48 | 50,26 | 49,27 | 49,90 | 1,65% | 5.621,00 |
| 30.01.2026 | 48,05 | 49,20 | 47,70 | 49,09 | 2,19% | 3.785,00 |
| 29.01.2026 | 47,96 | 48,96 | 47,94 | 48,04 | -0,31% | 1.998,00 |
| 28.01.2026 | 49,46 | 49,74 | 48,05 | 48,19 | -1,81% | 3.452,00 |
| 27.01.2026 | 49,23 | 49,50 | 48,73 | 49,08 | -0,28% | 3.102,00 |
| 26.01.2026 | 49,48 | 49,64 | 48,60 | 49,22 | 0,02% | 4.763,00 |
| 23.01.2026 | 49,27 | 49,42 | 48,79 | 49,21 | 0,38% | 4.964,00 |
| 22.01.2026 | 49,32 | 49,55 | 48,81 | 49,03 | 0,30% | 4.437,00 |
| 21.01.2026 | 49,23 | 49,80 | 48,44 | 48,88 | -1,36% | 4.903,00 |
| 20.01.2026 | 48,92 | 49,74 | 48,20 | 49,56 | 1,60% | 9.122,00 |
| 19.01.2026 | 49,56 | 49,59 | 48,53 | 48,77 | -1,23% | 5.773,00 |
| 16.01.2026 | 49,60 | 49,70 | 48,76 | 49,38 | -0,18% | 3.533,00 |
| 15.01.2026 | 49,41 | 49,59 | 49,07 | 49,47 | 0,98% | 8.092,00 |
| 14.01.2026 | 48,25 | 49,01 | 47,59 | 48,99 | 2,69% | 7.610,00 |
| 13.01.2026 | 47,34 | 47,78 | 47,00 | 47,71 | 1,47% | 2.452,00 |
| 12.01.2026 | 47,45 | 47,49 | 46,95 | 47,02 | -0,48% | 9.900,00 |
| 09.01.2026 | 46,21 | 47,46 | 45,88 | 47,24 | 1,82% | 11.887,00 |
| 08.01.2026 | 44,32 | 46,42 | 43,91 | 46,40 | 5,04% | 10.724,00 |
| 07.01.2026 | 45,38 | 45,48 | 44,05 | 44,17 | -2,17% | 13.242,00 |
| 06.01.2026 | 46,00 | 46,06 | 45,09 | 45,15 | -1,15% | 6.006,00 |
| 05.01.2026 | 46,15 | 46,40 | 45,15 | 45,68 | -1,14% | 7.367,00 |
| 02.01.2026 | 46,50 | 46,80 | 45,61 | 46,20 | -1,36% | 13.649,00 |
| 30.12.2025 | 46,96 | 46,99 | 46,37 | 46,84 | 0,36% | 2.735,00 |
| 29.12.2025 | 46,51 | 46,80 | 46,01 | 46,67 | 1,89% | 9.980,00 |
| 23.12.2025 | 46,36 | 46,50 | 45,49 | 45,81 | -0,76% | 7.003,00 |
| 22.12.2025 | 46,65 | 46,67 | 46,04 | 46,16 | -1,79% | 5.086,00 |
| 19.12.2025 | 46,99 | 47,19 | 46,35 | 47,00 | 1,38% | 4.079,00 |
| 18.12.2025 | 45,89 | 46,65 | 45,53 | 46,36 | 1,51% | 8.323,00 |
| 17.12.2025 | 46,11 | 46,34 | 45,55 | 45,67 | -1,05% | 7.935,00 |
| 16.12.2025 | 46,01 | 46,58 | 45,89 | 46,16 | -0,72% | 8.981,00 |
| 15.12.2025 | 46,00 | 46,69 | 45,76 | 46,49 | 0,99% | 9.071,00 |
| 12.12.2025 | 46,00 | 46,58 | 45,80 | 46,04 | 0,49% | 11.516,00 |
| 11.12.2025 | 46,18 | 46,44 | 45,45 | 45,81 | -0,23% | 4.971,00 |
| 10.12.2025 | 46,63 | 46,95 | 45,65 | 45,92 | -1,40% | 70.672,00 |
| 09.12.2025 | 47,26 | 47,31 | 46,54 | 46,57 | -1,42% | 14.415,00 |