55,220€
-0,83%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,25 | 55,34 | 54,93 | 54,93 | -1,28% | 793,00 |
| 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 |
| 05.11.2024 | 62,61 | 62,95 | 62,61 | 62,87 | 0,50% | 298,00 |
| 04.11.2024 | 63,33 | 63,33 | 62,56 | 62,56 | -1,22% | 196,00 |
| 01.11.2024 | 62,80 | 63,44 | 62,80 | 63,33 | -0,52% | 943,00 |
| 31.10.2024 | 64,50 | 64,80 | 63,66 | 63,66 | -0,98% | 678,00 |
| 30.10.2024 | 63,45 | 64,29 | 62,89 | 64,29 | -0,16% | 1.601,00 |
| 29.10.2024 | 64,40 | 64,40 | 64,12 | 64,39 | 0,36% | 150,00 |
| 28.10.2024 | 64,40 | 64,56 | 64,00 | 64,16 | -0,42% | 324,00 |
| 25.10.2024 | 64,90 | 64,95 | 64,43 | 64,43 | -1,30% | 25,00 |
| 24.10.2024 | 65,31 | 65,91 | 65,20 | 65,28 | -0,84% | 2.036,00 |
| 23.10.2024 | 66,29 | 66,29 | 65,73 | 65,83 | 0,06% | 547,00 |
| 22.10.2024 | 65,16 | 66,01 | 65,16 | 65,79 | 0,86% | 875,00 |
| 21.10.2024 | 66,31 | 66,31 | 65,23 | 65,23 | -1,29% | 1.467,00 |
| 18.10.2024 | 65,55 | 66,08 | 65,00 | 66,08 | 0,12% | 1.914,00 |
| 17.10.2024 | 66,17 | 66,64 | 65,95 | 66,00 | 0,21% | 1.612,00 |
| 16.10.2024 | 66,00 | 66,37 | 65,80 | 65,86 | -0,29% | 476,00 |
| 15.10.2024 | 65,06 | 66,18 | 64,85 | 66,05 | 2,90% | 396,00 |
| 14.10.2024 | 64,70 | 64,70 | 64,19 | 64,19 | -0,88% | 517,00 |
| 11.10.2024 | 64,95 | 64,95 | 64,76 | 64,76 | -0,28% | 30,00 |
| 10.10.2024 | 64,95 | 65,21 | 64,83 | 64,94 | 0,37% | 301,00 |
| 09.10.2024 | 64,78 | 64,79 | 64,50 | 64,70 | 0,42% | 219,00 |
| 08.10.2024 | 64,61 | 64,61 | 64,43 | 64,43 | -0,68% | 879,00 |
| 07.10.2024 | 65,33 | 65,48 | 64,86 | 64,87 | -0,32% | 254,00 |
| 04.10.2024 | 64,64 | 65,08 | 64,20 | 65,08 | -0,28% | 394,00 |
| 03.10.2024 | 65,32 | 65,32 | 65,26 | 65,26 | -0,53% | 44,00 |
| 02.10.2024 | 66,11 | 66,11 | 65,50 | 65,61 | -1,15% | 774,00 |
| 01.10.2024 | 66,12 | 66,48 | 66,12 | 66,37 | 0,65% | 389,00 |
| 30.09.2024 | 65,85 | 66,50 | 65,51 | 65,94 | -1,66% | 71,00 |
| 27.09.2024 | 66,31 | 67,05 | 66,13 | 67,05 | 1,07% | 100,00 |
| 26.09.2024 | 66,40 | 66,77 | 66,13 | 66,34 | -0,44% | 89,00 |
| 25.09.2024 | 66,40 | 66,63 | 65,89 | 66,63 | -0,36% | 146,00 |
| 24.09.2024 | 67,49 | 67,49 | 66,77 | 66,87 | -0,59% | 693,00 |
| 23.09.2024 | 67,25 | 67,27 | 66,50 | 67,27 | 0,81% | 782,00 |
| 20.09.2024 | 66,08 | 67,07 | 66,08 | 66,73 | -0,61% | 307,00 |
| 19.09.2024 | 67,67 | 67,69 | 67,14 | 67,14 | -0,64% | 66,00 |
| 18.09.2024 | 67,68 | 67,88 | 67,50 | 67,57 | -0,97% | 597,00 |
| 17.09.2024 | 68,09 | 68,23 | 68,01 | 68,23 | 1,02% | 32,00 |
| 16.09.2024 | 67,81 | 67,90 | 67,54 | 67,54 | -0,09% | 355,00 |
| 13.09.2024 | 66,96 | 67,60 | 66,96 | 67,60 | 1,11% | 35,00 |
| 12.09.2024 | 67,69 | 67,69 | 66,63 | 66,86 | -0,34% | 702,00 |
| 11.09.2024 | 68,20 | 68,21 | 67,09 | 67,09 | -2,49% | 239,00 |
| 10.09.2024 | 68,47 | 68,84 | 68,47 | 68,80 | 0,67% | 304,00 |
| 09.09.2024 | 68,23 | 68,41 | 68,23 | 68,34 | 0,29% | 178,00 |
| 06.09.2024 | 67,66 | 68,14 | 67,10 | 68,14 | 0,98% | 1.260,00 |
| 05.09.2024 | 67,78 | 68,00 | 67,07 | 67,48 | -0,91% | 334,00 |
| 04.09.2024 | 65,62 | 68,33 | 65,62 | 68,10 | 4,16% | 1.837,00 |
| 03.09.2024 | 65,38 | 65,44 | 64,90 | 65,38 | 0,63% | 2.851,00 |
| 02.09.2024 | 64,69 | 65,59 | 64,69 | 64,97 | 0,92% | 277,00 |
| 30.08.2024 | 64,59 | 64,59 | 64,38 | 64,38 | 0,55% | 35,00 |
| 29.08.2024 | 64,18 | 65,28 | 63,66 | 64,03 | -0,19% | 1.253,00 |