61,635€
-1,90%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 62,86 | 62,86 | 61,48 | 61,86 | -1,54% | 403,00 |
| 01.04.2025 | 62,71 | 63,50 | 62,37 | 62,83 | 0,21% | 776,00 |
| 31.03.2025 | 62,01 | 63,19 | 61,81 | 62,70 | -0,08% | 4.152,00 |
| 28.03.2025 | 62,42 | 63,11 | 62,08 | 62,75 | 1,23% | 4.656,00 |
| 27.03.2025 | 61,71 | 62,34 | 61,64 | 61,99 | 1,99% | 486,00 |
| 26.03.2025 | 60,00 | 60,78 | 59,99 | 60,78 | 1,74% | 705,00 |
| 25.03.2025 | 59,80 | 59,80 | 59,52 | 59,74 | -0,42% | 63,00 |
| 24.03.2025 | 60,30 | 60,30 | 59,56 | 59,99 | 0,60% | 905,00 |
| 21.03.2025 | 59,04 | 59,63 | 59,04 | 59,63 | 1,14% | 1,00 |
| 20.03.2025 | 59,21 | 59,40 | 58,71 | 58,96 | 0,77% | 544,00 |
| 19.03.2025 | 59,24 | 59,72 | 58,44 | 58,51 | -1,47% | 1.224,00 |
| 18.03.2025 | 59,82 | 59,82 | 59,38 | 59,38 | -0,17% | 287,00 |
| 17.03.2025 | 59,04 | 60,10 | 58,74 | 59,48 | 0,54% | 1.465,00 |
| 14.03.2025 | 59,58 | 59,69 | 59,16 | 59,16 | -1,14% | 580,00 |
| 13.03.2025 | 59,97 | 60,28 | 59,60 | 59,84 | -0,40% | 408,00 |
| 12.03.2025 | 62,02 | 62,20 | 59,76 | 60,08 | -2,80% | 6.624,00 |
| 11.03.2025 | 62,41 | 62,63 | 61,73 | 61,81 | -3,21% | 1.753,00 |
| 10.03.2025 | 62,13 | 64,57 | 62,13 | 63,86 | 0,20% | 1.158,00 |
| 07.03.2025 | 61,69 | 63,73 | 61,09 | 63,73 | 4,13% | 1.133,00 |
| 06.03.2025 | 61,25 | 61,43 | 61,19 | 61,20 | 0,16% | 93,00 |
| 05.03.2025 | 61,67 | 61,67 | 60,89 | 61,10 | -3,34% | 892,00 |
| 04.03.2025 | 62,70 | 64,20 | 62,15 | 63,21 | 1,40% | 800,00 |
| 03.03.2025 | 61,80 | 62,34 | 61,34 | 62,34 | 1,40% | 839,00 |
| 28.02.2025 | 61,43 | 62,28 | 61,43 | 61,48 | 0,24% | 923,00 |
| 27.02.2025 | 60,10 | 61,38 | 59,61 | 61,33 | 1,19% | 995,00 |
| 26.02.2025 | 62,77 | 62,97 | 60,59 | 60,61 | -3,90% | 745,00 |
| 25.02.2025 | 62,39 | 63,07 | 61,43 | 63,07 | 1,04% | 703,00 |
| 24.02.2025 | 61,81 | 62,66 | 61,12 | 62,42 | 2,33% | 574,00 |
| 21.02.2025 | 59,37 | 61,00 | 59,05 | 61,00 | 2,23% | 1.724,00 |
| 20.02.2025 | 59,13 | 59,70 | 59,00 | 59,67 | 1,00% | 3.565,00 |
| 19.02.2025 | 58,22 | 59,08 | 58,22 | 59,08 | 0,63% | 26,00 |
| 18.02.2025 | 58,22 | 58,71 | 57,43 | 58,71 | 1,19% | 784,00 |
| 17.02.2025 | 58,33 | 58,33 | 57,80 | 58,02 | -0,05% | 391,00 |
| 14.02.2025 | 58,54 | 59,12 | 58,00 | 58,05 | -0,77% | 1.031,00 |
| 13.02.2025 | 58,50 | 58,63 | 58,30 | 58,50 | 0,84% | 40.060,00 |
| 12.02.2025 | 58,29 | 58,29 | 57,75 | 58,01 | 3,37% | 236,00 |
| 10.02.2025 | 56,38 | 56,90 | 56,00 | 56,12 | -1,16% | 380,00 |
| 07.02.2025 | 55,69 | 56,78 | 55,43 | 56,78 | 1,37% | 1.134,00 |
| 06.02.2025 | 55,50 | 56,34 | 55,50 | 56,01 | 5,62% | 2.443,00 |
| 05.02.2025 | 51,68 | 53,03 | 51,20 | 53,03 | -1,98% | 3.386,00 |
| 04.02.2025 | 55,79 | 55,79 | 53,87 | 54,10 | -3,38% | 3.689,00 |
| 03.02.2025 | 55,75 | 56,49 | 55,55 | 55,99 | 0,20% | 2.951,00 |
| 31.01.2025 | 55,94 | 56,25 | 55,22 | 55,88 | 0,81% | 1.926,00 |
| 30.01.2025 | 55,00 | 55,45 | 54,63 | 55,43 | 0,47% | 3.343,00 |
| 29.01.2025 | 54,96 | 55,17 | 54,38 | 55,17 | -0,31% | 4.931,00 |
| 28.01.2025 | 56,03 | 56,17 | 55,34 | 55,34 | -0,27% | 856,00 |
| 27.01.2025 | 54,77 | 56,33 | 54,75 | 55,49 | 1,63% | 1.939,00 |
| 24.01.2025 | 54,36 | 54,66 | 53,93 | 54,60 | 0,44% | 1.519,00 |
| 23.01.2025 | 54,14 | 54,43 | 54,12 | 54,36 | -0,48% | 321,00 |
| 22.01.2025 | 55,25 | 55,34 | 54,62 | 54,62 | -1,83% | 1.617,00 |
| 21.01.2025 | 55,82 | 55,90 | 55,40 | 55,64 | -0,45% | 813,00 |
| 20.01.2025 | 56,69 | 56,69 | 55,83 | 55,89 | -1,50% | 480,00 |
| 17.01.2025 | 56,52 | 57,23 | 56,44 | 56,74 | 2,79% | 1.816,00 |
| 16.01.2025 | 55,53 | 55,54 | 54,70 | 55,20 | -0,09% | 1.311,00 |
| 15.01.2025 | 55,47 | 55,85 | 55,23 | 55,25 | 0,99% | 577,00 |
| 14.01.2025 | 54,82 | 55,20 | 54,71 | 54,71 | -0,71% | 1.860,00 |
| 13.01.2025 | 54,81 | 55,66 | 54,81 | 55,10 | -0,93% | 1.403,00 |
| 10.01.2025 | 56,86 | 57,02 | 55,61 | 55,62 | -2,49% | 1.733,00 |
| 09.01.2025 | 56,50 | 57,04 | 56,38 | 57,04 | 1,03% | 1.139,00 |
| 08.01.2025 | 56,66 | 57,12 | 56,14 | 56,46 | -0,30% | 1.010,00 |
| 07.01.2025 | 56,10 | 56,85 | 55,53 | 56,63 | -0,49% | 4.351,00 |
| 06.01.2025 | 57,78 | 58,05 | 56,90 | 56,91 | -2,53% | 523,00 |
| 03.01.2025 | 58,30 | 58,39 | 58,00 | 58,39 | 0,12% | 924,00 |
| 02.01.2025 | 58,12 | 58,32 | 57,65 | 58,32 | 1,07% | 1.691,00 |
| 30.12.2024 | 58,06 | 58,13 | 57,60 | 57,70 | 0,17% | 881,00 |
| 27.12.2024 | 56,11 | 57,80 | 56,11 | 57,60 | 1,37% | 1.076,00 |
| 23.12.2024 | 57,46 | 57,46 | 56,82 | 56,82 | -1,34% | 1.509,00 |
| 20.12.2024 | 56,90 | 57,59 | 56,58 | 57,59 | -0,42% | 5.989,00 |
| 19.12.2024 | 58,02 | 58,02 | 57,43 | 57,83 | -0,58% | 2.677,00 |
| 18.12.2024 | 58,70 | 58,79 | 58,10 | 58,17 | -0,94% | 868,00 |
| 17.12.2024 | 58,70 | 59,03 | 58,70 | 58,72 | -1,18% | 6.010,00 |
| 16.12.2024 | 59,21 | 59,64 | 58,61 | 59,42 | -0,52% | 3.202,00 |
| 13.12.2024 | 59,98 | 59,98 | 59,00 | 59,73 | -0,42% | 1.126,00 |
| 12.12.2024 | 59,96 | 60,16 | 59,65 | 59,98 | -0,79% | 805,00 |
| 11.12.2024 | 58,96 | 61,39 | 58,56 | 60,46 | 2,96% | 1.841,00 |
| 10.12.2024 | 58,12 | 58,72 | 57,61 | 58,72 | 1,19% | 4.595,00 |
| 09.12.2024 | 59,73 | 59,98 | 57,52 | 58,03 | -3,17% | 5.520,00 |
| 06.12.2024 | 59,89 | 60,33 | 59,43 | 59,93 | 0,94% | 348,00 |
| 05.12.2024 | 60,18 | 60,44 | 59,11 | 59,37 | -1,82% | 597,00 |
| 04.12.2024 | 61,98 | 62,17 | 60,00 | 60,47 | -1,90% | 897,00 |
| 03.12.2024 | 62,24 | 62,24 | 61,64 | 61,64 | -0,69% | 1,00 |
| 02.12.2024 | 62,01 | 62,07 | 61,77 | 62,07 | 0,57% | 354,00 |
| 29.11.2024 | 61,61 | 61,82 | 61,50 | 61,72 | 0,83% | 1.522,00 |
| 28.11.2024 | 61,39 | 61,49 | 61,21 | 61,21 | -0,83% | 250,00 |
| 27.11.2024 | 61,99 | 61,99 | 61,70 | 61,72 | 0,03% | 210,00 |
| 26.11.2024 | 62,00 | 62,09 | 61,48 | 61,70 | 0,06% | 121,00 |
| 25.11.2024 | 61,83 | 61,98 | 61,39 | 61,66 | -0,55% | 573,00 |
| 22.11.2024 | 61,88 | 62,30 | 61,81 | 62,00 | 0,37% | 514,00 |
| 21.11.2024 | 61,69 | 61,77 | 61,14 | 61,77 | 1,13% | 53,00 |
| 20.11.2024 | 61,08 | 61,08 | 61,08 | 61,08 | 1,08% | - |
| 19.11.2024 | 60,45 | 60,45 | 59,96 | 60,43 | -0,95% | 547,00 |
| 18.11.2024 | 61,76 | 61,76 | 60,88 | 61,01 | 0,21% | 1.492,00 |
| 15.11.2024 | 61,89 | 62,13 | 60,88 | 60,88 | -2,11% | 461,00 |
| 14.11.2024 | 63,01 | 63,01 | 62,07 | 62,19 | 0,08% | 172,00 |
| 13.11.2024 | 62,22 | 62,22 | 61,86 | 62,14 | -0,80% | 125,00 |
| 12.11.2024 | 62,33 | 62,64 | 62,08 | 62,64 | 0,47% | 560,00 |
| 11.11.2024 | 61,74 | 62,35 | 61,74 | 62,35 | 1,18% | 1.447,00 |
| 08.11.2024 | 61,15 | 61,62 | 61,00 | 61,62 | 0,60% | 510,00 |
| 07.11.2024 | 61,88 | 62,00 | 61,00 | 61,25 | -1,34% | 527,00 |
| 06.11.2024 | 64,22 | 64,74 | 62,08 | 62,08 | -1,26% | 475,00 |