61,970€
-0,31%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 62,02 | 63,25 | 61,63 | 61,97 | -0,31% | 4.261,00 |
| 22.03.2023 | 62,88 | 63,30 | 61,97 | 62,16 | -1,65% | 645,00 |
| 21.03.2023 | 63,65 | 63,67 | 62,38 | 63,20 | -0,27% | 2.111,00 |
| 20.03.2023 | 61,90 | 63,37 | 61,57 | 63,37 | 2,11% | 2.336,00 |
| 17.03.2023 | 62,94 | 63,26 | 62,00 | 62,06 | -1,88% | 1.171,00 |
| 16.03.2023 | 62,47 | 63,25 | 62,13 | 63,25 | 0,44% | 1.579,00 |
| 15.03.2023 | 61,92 | 62,97 | 61,33 | 62,97 | 2,54% | 2.250,00 |
| 14.03.2023 | 61,43 | 61,70 | 61,12 | 61,41 | 0,24% | 1.446,00 |
| 13.03.2023 | 60,91 | 61,79 | 60,43 | 61,26 | 0,51% | 3.339,00 |
| 10.03.2023 | 60,71 | 61,38 | 60,58 | 60,95 | -0,38% | 1.145,00 |
| 09.03.2023 | 61,48 | 61,95 | 61,18 | 61,18 | -0,63% | 1.863,00 |
| 08.03.2023 | 61,67 | 61,83 | 61,33 | 61,57 | 0,11% | 1.626,00 |
| 07.03.2023 | 61,38 | 61,89 | 61,00 | 61,50 | 0,10% | 896,00 |
| 06.03.2023 | 62,10 | 62,17 | 61,44 | 61,44 | -0,73% | 2.345,00 |
| 03.03.2023 | 61,34 | 61,89 | 61,09 | 61,89 | 1,36% | 1.099,00 |
| 02.03.2023 | 60,48 | 61,18 | 60,12 | 61,06 | 1,45% | 1.328,00 |
| 01.03.2023 | 61,67 | 61,67 | 59,88 | 60,19 | -2,73% | 2.979,00 |
| 28.02.2023 | 61,73 | 62,04 | 61,44 | 61,88 | 0,15% | 1.075,00 |
| 27.02.2023 | 62,35 | 62,63 | 61,79 | 61,79 | -0,18% | 2.324,00 |
| 24.02.2023 | 62,12 | 62,53 | 61,66 | 61,90 | -0,80% | 1.352,00 |
| 23.02.2023 | 62,59 | 62,83 | 62,07 | 62,40 | 0,11% | 896,00 |
| 22.02.2023 | 62,68 | 63,00 | 62,33 | 62,33 | -0,45% | 965,00 |
| 21.02.2023 | 62,15 | 62,81 | 61,74 | 62,61 | 0,43% | 1.238,00 |
| 20.02.2023 | 62,00 | 62,40 | 60,30 | 62,34 | -0,38% | 3.969,00 |
| 17.02.2023 | 61,77 | 62,58 | 61,26 | 62,58 | 1,97% | 1.293,00 |
| 16.02.2023 | 61,23 | 61,60 | 60,50 | 61,37 | 0,54% | 1.166,00 |
| 15.02.2023 | 60,81 | 61,62 | 60,51 | 61,04 | -0,57% | 987,00 |
| 14.02.2023 | 61,81 | 61,85 | 60,95 | 61,39 | -0,45% | 752,00 |
| 13.02.2023 | 61,40 | 62,28 | 61,14 | 61,67 | 0,65% | 1.730,00 |
| 10.02.2023 | 59,97 | 61,27 | 59,75 | 61,27 | 2,41% | 1.670,00 |
| 09.02.2023 | 60,43 | 60,71 | 59,83 | 59,83 | -1,24% | 980,00 |
| 08.02.2023 | 60,75 | 60,78 | 60,10 | 60,58 | 1,17% | 1.449,00 |
| 07.02.2023 | 61,81 | 62,00 | 59,88 | 59,88 | -2,93% | 2.240,00 |
| 06.02.2023 | 61,05 | 61,82 | 60,70 | 61,69 | 0,70% | 1.876,00 |
| 03.02.2023 | 61,18 | 61,93 | 60,54 | 61,26 | 0,26% | 1.166,00 |
| 02.02.2023 | 60,63 | 61,25 | 60,00 | 61,10 | 0,13% | 4.633,00 |
| 01.02.2023 | 60,99 | 61,59 | 60,30 | 61,02 | 1,24% | 5.475,00 |
| 31.01.2023 | 60,14 | 60,27 | 59,59 | 60,27 | 0,97% | 2.864,00 |
| 30.01.2023 | 59,65 | 60,03 | 59,01 | 59,69 | 0,59% | 3.074,00 |
| 27.01.2023 | 59,45 | 59,62 | 59,10 | 59,34 | -0,29% | 606,00 |
| 26.01.2023 | 59,43 | 59,84 | 59,09 | 59,51 | 0,12% | 2.709,00 |
| 25.01.2023 | 59,70 | 59,81 | 59,00 | 59,44 | -0,47% | 2.364,00 |
| 24.01.2023 | 59,28 | 59,72 | 59,00 | 59,72 | 0,71% | 2.155,00 |
| 23.01.2023 | 59,10 | 59,52 | 58,47 | 59,30 | 0,73% | 5.914,00 |
| 20.01.2023 | 59,19 | 59,29 | 58,33 | 58,87 | -0,22% | 1.394,00 |
| 19.01.2023 | 59,68 | 59,93 | 59,00 | 59,00 | -1,47% | 3.850,00 |
| 18.01.2023 | 62,03 | 62,03 | 59,88 | 59,88 | -3,45% | 4.940,00 |
| 17.01.2023 | 61,90 | 62,27 | 61,52 | 62,02 | 0,05% | 1.090,00 |
| 16.01.2023 | 62,47 | 62,50 | 61,50 | 61,99 | 0,29% | 2.577,00 |
| 13.01.2023 | 61,33 | 62,03 | 61,27 | 61,81 | 0,23% | 1.925,00 |
| 12.01.2023 | 62,60 | 62,99 | 61,52 | 61,67 | -1,86% | 832,00 |
| 11.01.2023 | 62,80 | 62,93 | 62,35 | 62,84 | 0,34% | 2.077,00 |
| 10.01.2023 | 62,45 | 62,80 | 62,30 | 62,63 | 0,14% | 1.328,00 |
| 09.01.2023 | 63,96 | 64,09 | 62,54 | 62,54 | -2,28% | 986,00 |
| 06.01.2023 | 63,23 | 64,00 | 63,12 | 64,00 | 1,59% | 1.712,00 |
| 05.01.2023 | 62,89 | 63,29 | 62,53 | 63,00 | 0,38% | 1.224,00 |
| 04.01.2023 | 62,89 | 63,45 | 62,24 | 62,76 | 0,61% | 1.665,00 |
| 03.01.2023 | 62,59 | 63,37 | 62,22 | 62,38 | -0,75% | 3.021,00 |
| 02.01.2023 | 62,63 | 62,93 | 61,40 | 62,85 | 0,40% | 12.813,00 |
| 30.12.2022 | 62,48 | 62,92 | 62,48 | 62,60 | -0,32% | 1.331,00 |
| 29.12.2022 | 62,82 | 62,87 | 62,41 | 62,80 | -0,48% | 727,00 |
| 28.12.2022 | 63,70 | 63,73 | 63,01 | 63,10 | -0,38% | 782,00 |
| 27.12.2022 | 63,11 | 63,64 | 62,84 | 63,34 | 0,13% | 1.248,00 |
| 23.12.2022 | 63,03 | 63,31 | 62,81 | 63,26 | 0,68% | 878,00 |
| 22.12.2022 | 63,09 | 63,10 | 62,38 | 62,83 | -0,52% | 1.464,00 |
| 21.12.2022 | 62,36 | 63,29 | 62,21 | 63,16 | 1,90% | 745,00 |
| 20.12.2022 | 61,49 | 62,46 | 61,48 | 61,98 | 0,37% | 1.637,00 |
| 19.12.2022 | 62,48 | 62,63 | 61,75 | 61,75 | -0,66% | 2.444,00 |
| 16.12.2022 | 62,19 | 63,50 | 61,50 | 62,16 | -0,19% | 1.585,00 |
| 15.12.2022 | 63,21 | 63,21 | 62,11 | 62,28 | -0,84% | 1.740,00 |
| 14.12.2022 | 63,52 | 63,84 | 62,81 | 62,81 | -1,16% | 2.249,00 |
| 13.12.2022 | 64,04 | 64,47 | 63,30 | 63,55 | -0,47% | 3.559,00 |
| 12.12.2022 | 63,57 | 64,00 | 63,41 | 63,85 | 0,14% | 1.684,00 |
| 09.12.2022 | 63,90 | 64,26 | 63,61 | 63,76 | -0,16% | 813,00 |
| 08.12.2022 | 64,69 | 64,90 | 63,81 | 63,86 | -0,95% | 4.263,00 |
| 07.12.2022 | 64,53 | 65,19 | 63,78 | 64,47 | 0,42% | 2.169,00 |
| 06.12.2022 | 64,41 | 64,41 | 63,84 | 64,20 | 0,28% | 2.533,00 |
| 05.12.2022 | 64,73 | 64,84 | 63,75 | 64,02 | -1,19% | 1.374,00 |
| 02.12.2022 | 64,44 | 64,82 | 64,23 | 64,79 | 0,20% | 590,00 |
| 01.12.2022 | 64,48 | 65,00 | 64,10 | 64,66 | -0,22% | 7.900,00 |
| 30.11.2022 | 63,91 | 64,80 | 63,30 | 64,80 | 1,38% | 576,00 |
| 29.11.2022 | 63,91 | 64,19 | 63,37 | 63,92 | -0,44% | 903,00 |
| 28.11.2022 | 64,51 | 64,53 | 63,23 | 64,20 | -0,09% | 517,00 |
| 25.11.2022 | 64,00 | 65,00 | 63,96 | 64,26 | 1,98% | 4.144,00 |
| 24.11.2022 | 63,91 | 65,16 | 63,01 | 63,01 | -1,55% | 690,00 |
| 23.11.2022 | 64,35 | 65,00 | 63,84 | 64,00 | -0,14% | 9.079,00 |
| 22.11.2022 | 64,35 | 64,51 | 63,50 | 64,09 | -0,31% | 1.418,00 |
| 21.11.2022 | 63,03 | 64,31 | 63,01 | 64,29 | 2,42% | 1.944,00 |
| 18.11.2022 | 62,06 | 62,79 | 62,06 | 62,77 | 1,14% | 751,00 |
| 17.11.2022 | 62,56 | 62,85 | 62,00 | 62,06 | -0,62% | 989,00 |
| 16.11.2022 | 62,51 | 63,03 | 61,79 | 62,45 | 0,32% | 763,00 |
| 15.11.2022 | 62,01 | 62,52 | 61,49 | 62,25 | 0,24% | 1.899,00 |
| 14.11.2022 | 62,50 | 63,27 | 62,10 | 62,10 | -0,67% | 4.396,00 |
| 11.11.2022 | 63,78 | 64,40 | 61,95 | 62,52 | -2,01% | 2.750,00 |
| 10.11.2022 | 63,33 | 64,50 | 62,54 | 63,80 | 0,54% | 4.540,00 |
| 09.11.2022 | 63,57 | 63,99 | 62,80 | 63,46 | 1,12% | 1.593,00 |
| 08.11.2022 | 64,54 | 64,62 | 62,76 | 62,76 | -2,09% | 2.199,00 |
| 07.11.2022 | 64,80 | 64,80 | 63,39 | 64,10 | 0,77% | 4.785,00 |
| 04.11.2022 | 63,39 | 63,85 | 62,75 | 63,61 | 0,17% | 1.086,00 |
| 03.11.2022 | 63,78 | 64,26 | 63,49 | 63,50 | -0,47% | 1.690,00 |