52,510€
-0,91%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 59,30 | 59,30 | 58,71 | 58,71 | -0,37% | 9,00 |
| 23.06.2025 | 59,51 | 59,70 | 58,72 | 58,93 | -1,04% | 73,00 |
| 20.06.2025 | 57,13 | 59,55 | 57,13 | 59,55 | 3,76% | 625,00 |
| 19.06.2025 | 57,39 | 57,39 | 57,39 | 57,39 | -1,10% | - |
| 18.06.2025 | 57,16 | 58,03 | 57,16 | 58,03 | 0,48% | 1.074,00 |
| 17.06.2025 | 57,37 | 57,94 | 57,37 | 57,75 | 0,16% | 86,00 |
| 16.06.2025 | 57,89 | 58,13 | 57,49 | 57,66 | -1,77% | 654,00 |
| 13.06.2025 | 59,02 | 59,24 | 58,70 | 58,70 | 0,41% | 208,00 |
| 12.06.2025 | 58,44 | 58,46 | 58,34 | 58,46 | 0,26% | 129,00 |
| 11.06.2025 | 58,47 | 58,97 | 58,31 | 58,31 | -0,92% | 128,00 |
| 10.06.2025 | 58,50 | 58,85 | 58,32 | 58,85 | 1,24% | 132,00 |
| 09.06.2025 | 58,02 | 58,13 | 57,59 | 58,13 | 0,19% | 93,00 |
| 06.06.2025 | 58,27 | 58,54 | 57,99 | 58,02 | 0,33% | 183,00 |
| 05.06.2025 | 57,83 | 57,83 | 57,83 | 57,83 | -1,48% | - |
| 04.06.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,32% | - |
| 03.06.2025 | 59,13 | 59,13 | 58,89 | 58,89 | 0,19% | 12,00 |
| 02.06.2025 | 59,41 | 59,41 | 58,52 | 58,78 | -1,13% | 206,00 |
| 30.05.2025 | 59,56 | 59,69 | 59,45 | 59,45 | 0,99% | 64,00 |
| 29.05.2025 | 58,06 | 59,42 | 58,06 | 58,87 | -0,17% | 153,00 |
| 28.05.2025 | 58,84 | 59,19 | 58,84 | 58,97 | 0,61% | 66,00 |
| 27.05.2025 | 57,86 | 58,64 | 57,86 | 58,61 | 2,73% | 1.455,00 |
| 26.05.2025 | 57,29 | 58,09 | 57,05 | 57,05 | -1,87% | 275,00 |
| 23.05.2025 | 58,13 | 58,14 | 57,38 | 58,14 | 0,45% | 222,00 |
| 22.05.2025 | 57,52 | 57,95 | 57,52 | 57,88 | -0,12% | 479,00 |
| 21.05.2025 | 58,35 | 58,35 | 57,81 | 57,95 | -1,09% | 162,00 |
| 20.05.2025 | 58,60 | 58,64 | 58,59 | 58,59 | 0,50% | 335,00 |
| 19.05.2025 | 58,27 | 58,30 | 57,81 | 58,30 | 0,50% | 471,00 |
| 16.05.2025 | 58,00 | 58,39 | 57,73 | 58,01 | -0,31% | 540,00 |
| 15.05.2025 | 56,99 | 58,19 | 56,90 | 58,19 | 2,36% | 222,00 |
| 14.05.2025 | 57,18 | 57,18 | 56,74 | 56,85 | -0,73% | 62,00 |
| 13.05.2025 | 58,81 | 59,10 | 57,27 | 57,27 | -3,08% | 563,00 |
| 12.05.2025 | 57,36 | 59,10 | 57,36 | 59,09 | -0,30% | 211,00 |
| 09.05.2025 | 59,60 | 59,99 | 59,16 | 59,27 | -0,49% | 574,00 |
| 08.05.2025 | 59,40 | 59,56 | 59,40 | 59,56 | 0,42% | 1,00 |
| 07.05.2025 | 60,25 | 60,25 | 59,04 | 59,31 | -0,35% | 60,00 |
| 06.05.2025 | 60,10 | 60,10 | 58,97 | 59,52 | -0,35% | 1.476,00 |
| 05.05.2025 | 60,02 | 60,02 | 59,30 | 59,73 | 0,32% | 681,00 |
| 02.05.2025 | 60,43 | 60,43 | 59,54 | 59,54 | -1,57% | 392,00 |
| 30.04.2025 | 59,00 | 60,49 | 58,29 | 60,49 | 5,71% | 645,00 |
| 29.04.2025 | 57,20 | 57,23 | 57,20 | 57,22 | -0,12% | 57,00 |
| 28.04.2025 | 57,52 | 58,09 | 57,29 | 57,29 | 0,47% | 6,00 |
| 25.04.2025 | 57,70 | 57,73 | 57,00 | 57,02 | -2,51% | 572,00 |
| 24.04.2025 | 58,58 | 58,58 | 58,45 | 58,49 | -1,58% | 51,00 |
| 23.04.2025 | 60,56 | 60,79 | 59,26 | 59,43 | -1,05% | 853,00 |
| 22.04.2025 | 59,16 | 60,06 | 59,16 | 60,06 | 1,78% | 250,00 |
| 17.04.2025 | 58,44 | 59,01 | 58,44 | 59,01 | -0,47% | 396,00 |
| 16.04.2025 | 59,15 | 59,29 | 59,09 | 59,29 | -0,20% | 59,00 |
| 15.04.2025 | 60,66 | 60,66 | 59,41 | 59,41 | -0,12% | 782,00 |
| 14.04.2025 | 58,76 | 59,62 | 58,72 | 59,48 | 1,43% | 370,00 |
| 11.04.2025 | 58,58 | 58,76 | 57,74 | 58,64 | 0,50% | 334,00 |
| 10.04.2025 | 60,59 | 60,59 | 58,35 | 58,35 | 1,35% | 1.738,00 |
| 09.04.2025 | 57,00 | 58,00 | 57,00 | 57,57 | -4,64% | 1.172,00 |
| 08.04.2025 | 59,60 | 60,44 | 59,60 | 60,37 | 0,90% | 368,00 |
| 07.04.2025 | 58,21 | 60,72 | 57,21 | 59,83 | -2,21% | 3.168,00 |
| 04.04.2025 | 61,21 | 62,46 | 61,18 | 61,18 | -0,67% | 1.669,00 |
| 03.04.2025 | 60,84 | 61,92 | 60,84 | 61,59 | -0,08% | 415,00 |
| 02.04.2025 | 62,86 | 62,86 | 61,48 | 61,64 | -1,89% | 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 |