48,090€
-0,45%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 49,01 | 49,10 | 48,31 | 48,31 | -1,24% | 9.414,00 |
| 14.11.2025 | 49,34 | 49,63 | 48,83 | 48,91 | -0,63% | 4.845,00 |
| 13.11.2025 | 49,18 | 49,40 | 48,94 | 49,22 | -0,51% | 2.174,00 |
| 12.11.2025 | 49,39 | 49,63 | 49,20 | 49,47 | 0,63% | 1.014,00 |
| 11.11.2025 | 49,14 | 49,30 | 48,78 | 49,16 | 0,53% | 647,00 |
| 10.11.2025 | 49,26 | 49,59 | 48,90 | 48,90 | -1,49% | 1.910,00 |
| 07.11.2025 | 48,91 | 50,12 | 48,62 | 49,64 | 1,48% | 1.417,00 |
| 06.11.2025 | 48,73 | 48,92 | 48,19 | 48,92 | 1,14% | 608,00 |
| 05.11.2025 | 49,11 | 49,11 | 48,37 | 48,37 | -1,03% | 2.702,00 |
| 04.11.2025 | 49,37 | 49,56 | 48,45 | 48,87 | -1,58% | 950,00 |
| 03.11.2025 | 50,09 | 50,27 | 49,31 | 49,66 | -0,93% | 1.583,00 |
| 31.10.2025 | 49,90 | 50,12 | 49,20 | 50,12 | -0,87% | 3.280,00 |
| 30.10.2025 | 49,85 | 50,92 | 49,70 | 50,56 | 1,69% | 1.929,00 |
| 29.10.2025 | 48,95 | 50,80 | 48,60 | 49,72 | -6,35% | 7.595,00 |
| 28.10.2025 | 53,07 | 53,50 | 52,98 | 53,09 | 0,99% | 158,00 |
| 27.10.2025 | 52,30 | 52,61 | 52,00 | 52,57 | 0,42% | 978,00 |
| 24.10.2025 | 52,72 | 52,72 | 52,35 | 52,35 | -1,06% | 98,00 |
| 23.10.2025 | 53,43 | 53,83 | 52,84 | 52,91 | -1,34% | 1.536,00 |
| 22.10.2025 | 53,14 | 53,81 | 53,14 | 53,63 | 0,30% | 2.243,00 |
| 21.10.2025 | 54,10 | 54,27 | 53,47 | 53,47 | -0,74% | 2.090,00 |
| 20.10.2025 | 53,37 | 53,98 | 53,33 | 53,87 | 0,71% | 2.950,00 |
| 17.10.2025 | 52,95 | 53,49 | 52,62 | 53,49 | -0,06% | 1.970,00 |
| 16.10.2025 | 53,08 | 53,63 | 52,95 | 53,52 | 1,27% | 2.230,00 |
| 15.10.2025 | 53,41 | 53,55 | 52,85 | 52,85 | 0,09% | 2.028,00 |
| 14.10.2025 | 52,82 | 53,11 | 52,73 | 52,80 | 0,51% | 2.782,00 |
| 13.10.2025 | 53,09 | 53,44 | 52,43 | 52,53 | -1,81% | 1.692,00 |
| 10.10.2025 | 53,20 | 53,50 | 52,70 | 53,50 | 0,47% | 584,00 |
| 09.10.2025 | 53,07 | 53,30 | 53,07 | 53,25 | -0,36% | 442,00 |
| 08.10.2025 | 53,77 | 53,96 | 53,39 | 53,44 | -0,74% | 1.350,00 |
| 07.10.2025 | 52,82 | 53,84 | 52,80 | 53,84 | 1,83% | 405,00 |
| 06.10.2025 | 53,85 | 53,85 | 52,72 | 52,87 | -0,38% | 1.087,00 |
| 02.10.2025 | 53,50 | 53,53 | 52,76 | 53,07 | -0,09% | 12.529,00 |
| 01.10.2025 | 53,16 | 53,83 | 52,97 | 53,12 | 0,00% | 1.771,00 |
| 30.09.2025 | 52,56 | 53,29 | 52,30 | 53,12 | -1,10% | 1.970,00 |
| 29.09.2025 | 54,19 | 54,21 | 53,71 | 53,71 | 0,04% | 332,00 |
| 26.09.2025 | 53,95 | 53,95 | 53,54 | 53,69 | -0,96% | 794,00 |
| 25.09.2025 | 54,86 | 55,33 | 54,21 | 54,21 | -1,04% | 1.125,00 |
| 24.09.2025 | 54,15 | 54,78 | 53,97 | 54,78 | 1,82% | 1.592,00 |
| 23.09.2025 | 54,34 | 54,34 | 53,60 | 53,80 | 0,07% | 608,00 |
| 22.09.2025 | 54,35 | 54,35 | 53,61 | 53,76 | -0,55% | 381,00 |
| 19.09.2025 | 53,70 | 54,06 | 53,52 | 54,06 | 1,10% | 436,00 |
| 18.09.2025 | 53,24 | 53,47 | 52,96 | 53,47 | 0,13% | 224,00 |
| 17.09.2025 | 52,67 | 53,40 | 52,67 | 53,40 | 1,44% | 149,00 |
| 16.09.2025 | 52,32 | 52,80 | 52,30 | 52,64 | 0,23% | 238,00 |
| 15.09.2025 | 52,83 | 52,84 | 52,51 | 52,52 | -0,68% | 442,00 |
| 12.09.2025 | 52,74 | 53,04 | 52,73 | 52,88 | -0,09% | 288,00 |
| 08.09.2025 | 52,86 | 52,93 | 52,86 | 52,93 | 0,00% | 285,00 |
| 05.09.2025 | 52,22 | 53,11 | 52,13 | 52,93 | 0,90% | 319,00 |
| 04.09.2025 | 52,33 | 52,66 | 52,27 | 52,46 | -0,13% | 568,00 |
| 03.09.2025 | 52,83 | 52,83 | 52,10 | 52,53 | -0,74% | 1.071,00 |
| 02.09.2025 | 52,65 | 53,17 | 52,62 | 52,92 | 0,09% | 1.858,00 |
| 01.09.2025 | 52,69 | 52,87 | 52,28 | 52,87 | 1,11% | 749,00 |
| 29.08.2025 | 52,65 | 52,82 | 52,29 | 52,29 | -0,19% | 260,00 |
| 28.08.2025 | 53,12 | 53,20 | 52,39 | 52,39 | -0,93% | 434,00 |
| 27.08.2025 | 52,96 | 53,74 | 52,88 | 52,88 | -0,28% | 404,00 |
| 26.08.2025 | 53,77 | 53,78 | 52,94 | 53,03 | -0,58% | 167,00 |
| 25.08.2025 | 54,14 | 54,14 | 53,34 | 53,34 | -0,80% | 28,00 |
| 22.08.2025 | 54,26 | 54,26 | 53,74 | 53,77 | -0,04% | 126,00 |
| 21.08.2025 | 54,31 | 54,31 | 53,79 | 53,79 | -0,09% | 745,00 |
| 20.08.2025 | 54,17 | 54,76 | 53,84 | 53,84 | 0,92% | 163,00 |
| 19.08.2025 | 53,30 | 53,57 | 53,00 | 53,35 | 2,60% | 685,00 |
| 18.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,97% | 3,00 |
| 15.08.2025 | 53,12 | 53,12 | 52,51 | 52,51 | -0,91% | 412,00 |
| 14.08.2025 | 53,36 | 53,48 | 52,97 | 52,99 | 0,08% | 848,00 |
| 13.08.2025 | 52,68 | 52,95 | 52,59 | 52,95 | 0,61% | 584,00 |
| 12.08.2025 | 52,86 | 53,16 | 52,63 | 52,63 | 0,61% | 135,00 |
| 11.08.2025 | 52,92 | 52,92 | 52,00 | 52,31 | -1,15% | 1.006,00 |
| 08.08.2025 | 53,78 | 53,78 | 52,71 | 52,92 | -0,62% | 2.611,00 |
| 07.08.2025 | 53,25 | 53,59 | 53,25 | 53,25 | -0,84% | 975,00 |
| 06.08.2025 | 53,69 | 54,11 | 53,50 | 53,70 | -1,16% | 4.607,00 |
| 05.08.2025 | 55,03 | 55,03 | 54,33 | 54,33 | -1,31% | 5.792,00 |
| 04.08.2025 | 55,59 | 55,60 | 55,00 | 55,05 | -2,60% | 235,00 |
| 01.08.2025 | 57,12 | 57,12 | 56,52 | 56,52 | -0,62% | 1.422,00 |
| 31.07.2025 | 56,74 | 57,15 | 56,50 | 56,87 | -0,70% | 724,00 |
| 30.07.2025 | 56,93 | 57,27 | 56,93 | 57,27 | -5,71% | 162,00 |
| 29.07.2025 | 59,91 | 60,74 | 59,90 | 60,74 | 0,60% | 193,00 |
| 28.07.2025 | 59,96 | 60,38 | 59,80 | 60,38 | 0,94% | 9,00 |
| 25.07.2025 | 59,60 | 59,82 | 59,60 | 59,82 | 0,39% | 88,00 |
| 24.07.2025 | 59,75 | 59,75 | 59,59 | 59,59 | -0,60% | 48,00 |
| 23.07.2025 | 60,36 | 60,64 | 59,95 | 59,95 | -0,38% | 290,00 |
| 22.07.2025 | 60,20 | 60,20 | 60,13 | 60,18 | 1,13% | 95,00 |
| 21.07.2025 | 59,90 | 60,40 | 59,51 | 59,51 | -1,10% | 492,00 |
| 18.07.2025 | 59,98 | 60,21 | 59,75 | 60,17 | 0,62% | 2.003,00 |
| 17.07.2025 | 59,00 | 59,80 | 59,00 | 59,80 | 4,73% | 118,00 |
| 16.07.2025 | 57,00 | 57,73 | 57,00 | 57,10 | -0,82% | 1.175,00 |
| 15.07.2025 | 57,78 | 58,13 | 57,57 | 57,57 | -0,45% | 115,00 |
| 14.07.2025 | 57,60 | 57,83 | 57,57 | 57,83 | 1,67% | 388,00 |
| 11.07.2025 | 57,50 | 57,50 | 56,54 | 56,88 | -1,08% | 265,00 |
| 10.07.2025 | 57,16 | 57,50 | 56,75 | 57,50 | 1,07% | 232,00 |
| 09.07.2025 | 57,81 | 57,81 | 56,89 | 56,89 | -2,49% | 36,00 |
| 08.07.2025 | 58,31 | 58,34 | 58,31 | 58,34 | -0,36% | 160,00 |
| 07.07.2025 | 58,69 | 58,76 | 58,10 | 58,55 | 0,22% | 975,00 |
| 04.07.2025 | 58,22 | 58,42 | 58,21 | 58,42 | -0,24% | 270,00 |
| 03.07.2025 | 58,74 | 58,80 | 58,56 | 58,56 | 0,07% | 184,00 |
| 02.07.2025 | 58,14 | 58,52 | 58,14 | 58,52 | -0,43% | 57,00 |
| 01.07.2025 | 57,52 | 58,77 | 57,38 | 58,77 | 2,62% | 369,00 |
| 30.06.2025 | 57,06 | 57,52 | 57,06 | 57,27 | -0,57% | 260,00 |
| 27.06.2025 | 58,33 | 58,33 | 57,60 | 57,60 | -0,54% | 174,00 |
| 26.06.2025 | 57,01 | 57,91 | 57,01 | 57,91 | -0,52% | 10,00 |
| 25.06.2025 | 58,77 | 58,80 | 58,21 | 58,21 | -0,85% | 97,00 |