Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 52,95 | 52,95 | 52,00 | 52,21 | -0,68% | 620,00 |
| 06.05.2026 | 52,16 | 52,78 | 51,53 | 52,57 | 1,27% | 1.070,00 |
| 05.05.2026 | 52,16 | 52,18 | 51,91 | 51,91 | -1,24% | 464,00 |
| 04.05.2026 | 52,56 | 52,67 | 52,04 | 52,56 | 0,88% | 509,00 |
| 30.04.2026 | 52,40 | 52,60 | 52,00 | 52,10 | -0,89% | 604,00 |
| 29.04.2026 | 50,02 | 52,86 | 50,02 | 52,57 | 5,31% | 3.336,00 |
| 28.04.2026 | 49,43 | 49,92 | 49,33 | 49,92 | 1,25% | 2.544,00 |
| 27.04.2026 | 48,60 | 49,50 | 48,60 | 49,31 | 0,15% | 1.607,00 |
| 24.04.2026 | 48,92 | 49,56 | 48,92 | 49,23 | 2,80% | 482,00 |
| 23.04.2026 | 48,04 | 48,04 | 47,89 | 47,89 | -0,45% | 124,00 |
| 22.04.2026 | 47,94 | 48,11 | 47,86 | 48,11 | 0,31% | 143,00 |
| 21.04.2026 | 48,26 | 48,26 | 47,89 | 47,96 | -1,49% | 42,00 |
| 20.04.2026 | 48,57 | 49,10 | 48,55 | 48,68 | 0,15% | 980,00 |
| 17.04.2026 | 48,83 | 49,48 | 48,10 | 48,61 | 0,82% | 942,00 |
| 16.04.2026 | 48,16 | 48,39 | 48,16 | 48,21 | 0,19% | 143,00 |
| 15.04.2026 | 49,50 | 49,53 | 47,99 | 48,12 | -2,34% | 869,00 |
| 14.04.2026 | 49,21 | 49,39 | 48,50 | 49,28 | -2,79% | 609,00 |
| 13.04.2026 | 50,50 | 50,69 | 50,50 | 50,69 | 0,64% | 310,00 |
| 10.04.2026 | 50,81 | 50,90 | 50,01 | 50,37 | 0,20% | 1.037,00 |
| 09.04.2026 | 50,27 | 50,30 | 50,11 | 50,27 | 1,18% | 787,00 |
| 08.04.2026 | 49,58 | 49,96 | 49,55 | 49,69 | -0,69% | 568,00 |
| 07.04.2026 | 49,88 | 50,60 | 49,88 | 50,03 | 0,95% | 247,00 |
| 02.04.2026 | 49,48 | 49,62 | 49,32 | 49,56 | 0,43% | 1.031,00 |
| 01.04.2026 | 49,75 | 49,88 | 49,17 | 49,35 | -2,87% | 2.674,00 |
| 31.03.2026 | 50,72 | 50,81 | 50,18 | 50,81 | -1,40% | 281,00 |
| 30.03.2026 | 50,80 | 51,53 | 50,80 | 51,53 | 1,20% | 512,00 |
| 27.03.2026 | 50,00 | 50,92 | 49,81 | 50,92 | 0,85% | 396,00 |
| 26.03.2026 | 50,59 | 50,78 | 50,49 | 50,49 | 2,49% | 647,00 |
| 25.03.2026 | 49,00 | 49,87 | 48,82 | 49,27 | -1,12% | 1.277,00 |
| 24.03.2026 | 49,59 | 49,83 | 48,76 | 49,83 | 2,04% | 821,00 |
| 23.03.2026 | 49,07 | 49,35 | 48,60 | 48,83 | -0,28% | 1.183,00 |
| 20.03.2026 | 48,91 | 49,25 | 48,45 | 48,97 | -0,05% | 1.388,00 |
| 19.03.2026 | 49,44 | 49,44 | 48,78 | 48,99 | -0,75% | 525,00 |
| 18.03.2026 | 50,64 | 50,74 | 49,36 | 49,36 | -2,97% | 1.742,00 |
| 17.03.2026 | 50,06 | 50,96 | 50,01 | 50,87 | 3,42% | 583,00 |
| 16.03.2026 | 48,00 | 49,26 | 48,00 | 49,19 | 3,06% | 3.760,00 |
| 13.03.2026 | 47,97 | 47,97 | 47,60 | 47,73 | -0,07% | 530,00 |
| 12.03.2026 | 48,21 | 48,21 | 47,70 | 47,77 | -0,49% | 580,00 |
| 11.03.2026 | 48,27 | 48,87 | 47,20 | 48,00 | -2,24% | 5.322,00 |
| 10.03.2026 | 49,97 | 50,16 | 49,00 | 49,10 | -2,70% | 717,00 |
| 09.03.2026 | 50,60 | 50,62 | 49,77 | 50,46 | 1,15% | 1.127,00 |
| 06.03.2026 | 50,38 | 50,52 | 49,79 | 49,89 | -0,98% | 1.362,00 |
| 05.03.2026 | 50,49 | 50,62 | 49,78 | 50,38 | 0,38% | 936,00 |
| 04.03.2026 | 50,53 | 50,80 | 50,05 | 50,19 | -1,26% | 1.827,00 |
| 03.03.2026 | 51,98 | 52,07 | 50,83 | 50,83 | -1,95% | 1.192,00 |
| 02.03.2026 | 52,53 | 52,77 | 51,84 | 51,84 | 0,29% | 2.040,00 |
| 27.02.2026 | 50,75 | 51,69 | 50,50 | 51,69 | 1,71% | 912,00 |
| 26.02.2026 | 51,00 | 51,12 | 50,70 | 50,82 | -0,18% | 1.173,00 |
| 25.02.2026 | 51,23 | 52,13 | 50,91 | 50,91 | -1,30% | 488,00 |
| 24.02.2026 | 51,75 | 51,83 | 51,58 | 51,58 | 0,92% | 350,00 |
| 23.02.2026 | 49,92 | 51,31 | 49,67 | 51,11 | 1,89% | 992,00 |
| 20.02.2026 | 49,91 | 50,16 | 49,91 | 50,16 | 1,29% | 499,00 |
| 19.02.2026 | 50,64 | 51,39 | 49,44 | 49,52 | -1,86% | 1.045,00 |
| 18.02.2026 | 50,52 | 50,73 | 50,20 | 50,46 | -0,08% | 1.954,00 |
| 17.02.2026 | 52,95 | 53,09 | 50,50 | 50,50 | -4,41% | 2.249,00 |
| 16.02.2026 | 52,59 | 53,20 | 52,35 | 52,83 | 0,82% | 681,00 |
| 13.02.2026 | 52,00 | 52,40 | 51,93 | 52,40 | -0,21% | 144,00 |
| 12.02.2026 | 51,62 | 52,60 | 51,62 | 52,51 | 1,08% | 1.419,00 |
| 11.02.2026 | 51,59 | 51,95 | 50,90 | 51,95 | 1,45% | 994,00 |
| 10.02.2026 | 51,08 | 51,24 | 50,91 | 51,21 | 2,93% | 231,00 |
| 09.02.2026 | 50,59 | 50,59 | 49,75 | 49,75 | -2,09% | 196,00 |
| 06.02.2026 | 50,93 | 51,23 | 50,81 | 50,81 | 0,73% | 2.611,00 |
| 05.02.2026 | 50,43 | 51,20 | 50,09 | 50,44 | 0,40% | 1.248,00 |
| 04.02.2026 | 48,00 | 50,48 | 48,00 | 50,24 | -0,46% | 5.023,00 |
| 03.02.2026 | 49,68 | 50,47 | 49,68 | 50,47 | 1,52% | 123,00 |
| 02.02.2026 | 49,88 | 50,19 | 49,42 | 49,72 | 1,71% | 2.254,00 |
| 30.01.2026 | 47,86 | 48,88 | 47,86 | 48,88 | 0,60% | 235,00 |
| 29.01.2026 | 48,12 | 48,95 | 48,10 | 48,59 | -1,39% | 2.471,00 |
| 28.01.2026 | 48,90 | 49,69 | 48,90 | 49,28 | 0,65% | 2.180,00 |
| 27.01.2026 | 49,11 | 49,44 | 48,90 | 48,96 | -0,08% | 655,00 |
| 26.01.2026 | 49,32 | 49,43 | 49,00 | 49,00 | -0,25% | 904,00 |
| 23.01.2026 | 49,20 | 49,30 | 48,64 | 49,12 | -0,57% | 937,00 |
| 22.01.2026 | 48,97 | 49,44 | 48,90 | 49,40 | 0,91% | 1.575,00 |
| 21.01.2026 | 49,39 | 49,52 | 48,93 | 48,96 | -0,37% | 1.858,00 |
| 20.01.2026 | 48,82 | 49,14 | 48,47 | 49,14 | 0,47% | 3.501,00 |
| 19.01.2026 | 49,75 | 49,75 | 48,80 | 48,91 | -0,75% | 2.157,00 |
| 16.01.2026 | 49,41 | 49,46 | 48,75 | 49,28 | -0,35% | 1.049,00 |
| 15.01.2026 | 49,20 | 49,88 | 49,06 | 49,45 | 1,37% | 1.929,00 |
| 14.01.2026 | 48,01 | 48,82 | 47,89 | 48,78 | 2,61% | 1.942,00 |
| 13.01.2026 | 47,41 | 47,77 | 47,11 | 47,54 | 0,71% | 1.989,00 |
| 12.01.2026 | 47,37 | 47,37 | 47,08 | 47,21 | 1,37% | 2.246,00 |
| 09.01.2026 | 46,35 | 46,60 | 46,00 | 46,57 | 2,45% | 2.375,00 |
| 08.01.2026 | 44,30 | 45,45 | 43,97 | 45,45 | 2,27% | 3.145,00 |
| 07.01.2026 | 45,15 | 45,39 | 44,36 | 44,44 | -1,90% | 5.513,00 |
| 06.01.2026 | 45,93 | 46,05 | 45,30 | 45,30 | -0,57% | 1.354,00 |
| 05.01.2026 | 46,04 | 46,12 | 45,20 | 45,56 | -0,53% | 4.927,00 |
| 02.01.2026 | 46,30 | 46,30 | 45,68 | 45,81 | -2,01% | 3.246,00 |
| 30.12.2025 | 46,40 | 47,11 | 46,00 | 46,75 | 0,51% | 1.436,00 |
| 29.12.2025 | 46,02 | 46,87 | 46,02 | 46,51 | 1,43% | 3.644,00 |
| 23.12.2025 | 46,20 | 46,26 | 45,55 | 45,86 | -1,38% | 699,00 |
| 22.12.2025 | 46,10 | 46,63 | 46,10 | 46,50 | -1,00% | 560,00 |
| 19.12.2025 | 46,67 | 47,00 | 46,37 | 46,97 | 1,12% | 1.415,00 |
| 18.12.2025 | 45,56 | 46,52 | 45,56 | 46,45 | 1,03% | 472,00 |
| 17.12.2025 | 45,94 | 46,28 | 45,77 | 45,97 | -0,53% | 2.461,00 |
| 16.12.2025 | 46,14 | 46,63 | 45,94 | 46,22 | -0,09% | 1.563,00 |
| 15.12.2025 | 46,37 | 46,50 | 45,79 | 46,26 | -0,57% | 8.339,00 |
| 12.12.2025 | 45,86 | 46,52 | 45,77 | 46,52 | 0,74% | 4.136,00 |
| 11.12.2025 | 46,12 | 46,29 | 45,63 | 46,18 | 0,84% | 5.186,00 |
| 10.12.2025 | 46,39 | 46,70 | 45,80 | 45,80 | -1,84% | 1.302,00 |
| 09.12.2025 | 47,22 | 47,22 | 46,63 | 46,66 | -1,76% | 651,00 |