58,040€
-0,06%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,76 | 58,18 | 57,76 | 57,92 | -0,22% | 32,00 |
| 05.06.2025 | 58,10 | 58,91 | 58,05 | 58,05 | -0,53% | 250,00 |
| 04.06.2025 | 58,52 | 59,33 | 58,36 | 58,36 | -0,82% | 112,00 |
| 03.06.2025 | 58,63 | 58,92 | 58,63 | 58,84 | 0,09% | 8,00 |
| 02.06.2025 | 58,82 | 58,82 | 58,52 | 58,79 | -1,56% | 805,00 |
| 30.05.2025 | 58,93 | 59,72 | 58,93 | 59,72 | 0,83% | 110,00 |
| 29.05.2025 | 58,10 | 59,23 | 58,10 | 59,23 | 0,53% | - |
| 28.05.2025 | 58,63 | 58,92 | 58,13 | 58,92 | 0,00% | 19,00 |
| 27.05.2025 | 57,63 | 58,92 | 57,63 | 58,92 | 2,11% | - |
| 26.05.2025 | 57,20 | 57,70 | 57,20 | 57,70 | -1,03% | 251,00 |
| 23.05.2025 | 57,34 | 58,30 | 57,31 | 58,30 | 0,29% | 107,00 |
| 22.05.2025 | 57,08 | 58,17 | 57,08 | 58,13 | 1,06% | 450,00 |
| 21.05.2025 | 57,68 | 57,68 | 57,52 | 57,52 | -1,30% | - |
| 20.05.2025 | 57,93 | 58,67 | 57,93 | 58,28 | 0,07% | 42,00 |
| 19.05.2025 | 57,89 | 58,24 | 57,56 | 58,24 | -0,24% | 309,00 |
| 16.05.2025 | 57,58 | 58,49 | 57,58 | 58,38 | 0,55% | 116,00 |
| 15.05.2025 | 56,40 | 58,06 | 56,40 | 58,06 | 1,81% | 8,00 |
| 14.05.2025 | 57,04 | 57,04 | 56,41 | 57,03 | -0,83% | 118,00 |
| 13.05.2025 | 58,74 | 59,10 | 57,51 | 57,51 | -2,64% | 24,00 |
| 12.05.2025 | 59,73 | 60,39 | 58,66 | 59,07 | 0,14% | 343,00 |
| 09.05.2025 | 60,19 | 60,46 | 58,99 | 58,99 | -1,54% | 106,00 |
| 08.05.2025 | 58,85 | 59,91 | 58,85 | 59,91 | 1,06% | 345,00 |
| 07.05.2025 | 59,29 | 59,56 | 59,28 | 59,28 | 0,17% | 207,00 |
| 06.05.2025 | 59,35 | 59,41 | 59,18 | 59,18 | -1,10% | 3,00 |
| 05.05.2025 | 59,31 | 60,08 | 59,02 | 59,84 | -0,12% | 547,00 |
| 02.05.2025 | 59,42 | 60,30 | 59,42 | 59,91 | -0,55% | 125,00 |
| 30.04.2025 | 58,11 | 60,24 | 58,11 | 60,24 | 5,19% | 22,00 |
| 29.04.2025 | 56,81 | 57,43 | 56,81 | 57,27 | 0,53% | 10,00 |
| 28.04.2025 | 57,32 | 58,04 | 56,97 | 56,97 | -0,70% | 212,00 |
| 25.04.2025 | 57,49 | 57,96 | 57,08 | 57,37 | -0,31% | 33,00 |
| 24.04.2025 | 59,00 | 59,22 | 57,55 | 57,55 | -3,03% | 317,00 |
| 23.04.2025 | 60,20 | 60,20 | 59,35 | 59,35 | -0,45% | 620,00 |
| 22.04.2025 | 59,14 | 59,62 | 58,57 | 59,62 | 0,61% | 48,00 |
| 17.04.2025 | 58,57 | 59,36 | 58,03 | 59,26 | 2,26% | 58,00 |
| 16.04.2025 | 58,37 | 59,67 | 57,95 | 57,95 | -2,49% | 190,00 |
| 15.04.2025 | 59,74 | 59,88 | 59,43 | 59,43 | -1,28% | 75,00 |
| 14.04.2025 | 58,80 | 60,20 | 58,80 | 60,20 | 1,55% | 13,00 |
| 11.04.2025 | 58,80 | 59,28 | 58,20 | 59,28 | 1,42% | 247,00 |
| 10.04.2025 | 60,18 | 60,18 | 58,31 | 58,45 | -2,96% | 76,00 |
| 09.04.2025 | 57,10 | 60,58 | 57,10 | 60,23 | 3,70% | 700,00 |
| 08.04.2025 | 59,30 | 60,21 | 58,08 | 58,08 | -2,84% | 109,00 |
| 07.04.2025 | 58,00 | 59,80 | 56,31 | 59,78 | -1,43% | 515,00 |
| 04.04.2025 | 60,41 | 60,65 | 60,19 | 60,65 | -0,66% | 55,00 |
| 03.04.2025 | 60,70 | 61,36 | 58,77 | 61,05 | 0,51% | 644,00 |
| 02.04.2025 | 62,97 | 62,97 | 60,58 | 60,74 | -2,80% | 243,00 |
| 01.04.2025 | 62,44 | 62,49 | 62,44 | 62,49 | -0,32% | - |
| 31.03.2025 | 61,00 | 63,69 | 61,00 | 62,69 | 0,02% | 117,00 |
| 28.03.2025 | 62,20 | 63,17 | 62,14 | 62,68 | 0,42% | 624,00 |
| 27.03.2025 | 61,11 | 62,42 | 61,01 | 62,42 | 1,35% | 23,00 |
| 26.03.2025 | 59,62 | 61,59 | 59,20 | 61,59 | 2,87% | 4.910,00 |
| 25.03.2025 | 59,65 | 59,87 | 59,61 | 59,87 | 0,23% | 201,00 |
| 24.03.2025 | 59,57 | 60,37 | 59,57 | 59,73 | 0,29% | 26,00 |
| 21.03.2025 | 58,75 | 59,69 | 58,69 | 59,56 | 1,26% | 161,00 |
| 20.03.2025 | 58,62 | 58,86 | 58,62 | 58,82 | 0,36% | 590,00 |
| 19.03.2025 | 58,95 | 58,95 | 58,34 | 58,61 | -0,61% | 200,00 |
| 18.03.2025 | 59,02 | 59,66 | 58,97 | 58,97 | -1,17% | 608,00 |
| 17.03.2025 | 58,31 | 59,67 | 58,31 | 59,67 | 1,64% | 457,00 |
| 14.03.2025 | 59,40 | 60,12 | 58,71 | 58,71 | -1,33% | 375,00 |
| 13.03.2025 | 59,26 | 60,22 | 59,26 | 59,50 | -0,12% | 1.105,00 |
| 12.03.2025 | 61,94 | 61,94 | 59,57 | 59,57 | -3,93% | 413,00 |
| 11.03.2025 | 62,40 | 62,94 | 62,01 | 62,01 | -1,49% | 653,00 |
| 10.03.2025 | 62,28 | 64,11 | 62,28 | 62,95 | 1,08% | 98,00 |
| 07.03.2025 | 61,35 | 63,62 | 61,35 | 62,28 | 0,31% | 52,00 |
| 06.03.2025 | 60,90 | 62,09 | 60,90 | 62,09 | 1,16% | 8,00 |
| 05.03.2025 | 61,30 | 61,41 | 60,96 | 61,38 | -1,60% | 261,00 |
| 04.03.2025 | 62,43 | 63,48 | 61,81 | 62,38 | -0,98% | 776,00 |
| 03.03.2025 | 61,40 | 63,00 | 60,81 | 63,00 | 1,83% | 400,00 |
| 28.02.2025 | 61,28 | 62,19 | 61,28 | 61,87 | 0,77% | 60,00 |
| 27.02.2025 | 60,41 | 61,40 | 59,81 | 61,40 | 1,62% | 113,00 |
| 26.02.2025 | 63,00 | 63,00 | 60,42 | 60,42 | -3,34% | 10,00 |
| 25.02.2025 | 62,10 | 63,18 | 62,10 | 62,51 | 0,08% | 278,00 |
| 24.02.2025 | 62,00 | 62,69 | 61,18 | 62,46 | 1,45% | 732,00 |
| 21.02.2025 | 58,91 | 61,60 | 58,91 | 61,57 | 4,53% | 1.223,00 |
| 20.02.2025 | 58,84 | 59,73 | 58,84 | 58,90 | -0,56% | 94,00 |
| 19.02.2025 | 58,23 | 59,23 | 58,11 | 59,23 | 0,63% | 2.150,00 |
| 18.02.2025 | 58,19 | 58,86 | 58,14 | 58,86 | 2,69% | 819,00 |
| 17.02.2025 | 58,36 | 58,36 | 57,32 | 57,32 | -0,85% | 455,00 |
| 14.02.2025 | 58,34 | 58,79 | 57,81 | 57,81 | -0,87% | 232,00 |
| 13.02.2025 | 57,70 | 58,49 | 57,70 | 58,32 | 0,76% | 867,00 |
| 12.02.2025 | 58,50 | 58,50 | 57,67 | 57,88 | -0,26% | 1.279,00 |
| 11.02.2025 | 56,41 | 58,03 | 56,31 | 58,03 | 3,63% | 174,00 |
| 10.02.2025 | 56,95 | 57,18 | 56,00 | 56,00 | -0,83% | 584,00 |
| 07.02.2025 | 55,43 | 56,87 | 55,19 | 56,47 | 0,77% | 830,00 |
| 06.02.2025 | 54,97 | 56,33 | 54,97 | 56,04 | 2,34% | 747,00 |
| 05.02.2025 | 51,71 | 54,76 | 51,28 | 54,76 | 1,41% | 1.129,00 |
| 04.02.2025 | 55,85 | 55,85 | 53,74 | 54,00 | -3,23% | 834,00 |
| 03.02.2025 | 55,90 | 55,91 | 55,80 | 55,80 | -0,13% | 475,00 |
| 31.01.2025 | 55,42 | 56,36 | 55,42 | 55,87 | 0,54% | 498,00 |
| 30.01.2025 | 54,60 | 55,57 | 54,60 | 55,57 | 1,46% | 62,00 |
| 29.01.2025 | 54,73 | 55,15 | 54,36 | 54,77 | 0,51% | 856,00 |
| 28.01.2025 | 55,48 | 56,23 | 54,49 | 54,49 | -2,71% | 400,00 |
| 27.01.2025 | 54,88 | 56,01 | 54,50 | 56,01 | 2,51% | 400,00 |
| 24.01.2025 | 54,78 | 54,84 | 53,91 | 54,64 | 0,11% | 1.624,00 |
| 23.01.2025 | 53,81 | 54,69 | 53,81 | 54,58 | 0,96% | 1.242,00 |
| 22.01.2025 | 54,93 | 55,42 | 53,99 | 54,06 | -2,59% | 5.811,00 |
| 21.01.2025 | 55,01 | 55,51 | 55,01 | 55,50 | -0,93% | 329,00 |
| 20.01.2025 | 56,67 | 56,67 | 56,02 | 56,02 | -0,67% | 2.042,00 |
| 17.01.2025 | 56,31 | 57,07 | 56,19 | 56,40 | 0,28% | 382,00 |
| 16.01.2025 | 55,01 | 56,24 | 54,95 | 56,24 | 2,37% | 260,00 |
| 15.01.2025 | 55,20 | 56,02 | 54,94 | 54,94 | -0,24% | 202,00 |