53,345€
-0,74%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 53,88 | 53,88 | 52,68 | 52,91 | -1,54% | - |
| 01.10.2025 | 52,81 | 53,74 | 52,81 | 53,74 | 0,96% | 6,00 |
| 30.09.2025 | 52,48 | 53,23 | 52,31 | 53,23 | 0,17% | 1.052,00 |
| 29.09.2025 | 53,99 | 53,99 | 53,14 | 53,14 | -1,70% | 122,00 |
| 26.09.2025 | 53,31 | 54,06 | 53,31 | 54,06 | 0,52% | - |
| 25.09.2025 | 54,61 | 55,64 | 53,78 | 53,78 | -1,27% | 157,00 |
| 24.09.2025 | 53,71 | 54,74 | 53,71 | 54,47 | 1,15% | 290,00 |
| 23.09.2025 | 53,30 | 53,95 | 53,30 | 53,85 | 0,06% | 120,00 |
| 22.09.2025 | 53,93 | 54,70 | 53,82 | 53,82 | -0,59% | 150,00 |
| 19.09.2025 | 53,25 | 54,14 | 53,25 | 54,14 | 1,25% | 30,00 |
| 18.09.2025 | 52,60 | 53,60 | 52,60 | 53,47 | 0,53% | 50,00 |
| 17.09.2025 | 52,44 | 53,19 | 52,44 | 53,19 | 0,66% | 271,00 |
| 16.09.2025 | 52,05 | 52,84 | 52,05 | 52,84 | 0,97% | - |
| 15.09.2025 | 52,51 | 52,51 | 52,33 | 52,33 | -0,87% | - |
| 12.09.2025 | 52,46 | 53,37 | 52,46 | 52,79 | -0,90% | 220,00 |
| 11.09.2025 | 53,27 | 53,84 | 52,81 | 53,27 | 0,55% | - |
| 10.09.2025 | 52,98 | 52,98 | 52,98 | 52,98 | -0,97% | - |
| 09.09.2025 | 52,60 | 53,53 | 52,14 | 53,50 | 1,88% | 40,00 |
| 08.09.2025 | 52,83 | 53,14 | 51,98 | 52,52 | 1,36% | 134,00 |
| 05.09.2025 | 52,63 | 52,63 | 51,81 | 51,81 | -0,75% | 41,00 |
| 04.09.2025 | 52,20 | 52,83 | 52,20 | 52,20 | -0,17% | 50,00 |
| 03.09.2025 | 52,66 | 52,70 | 51,86 | 52,29 | -0,95% | 897,00 |
| 02.09.2025 | 52,08 | 52,79 | 52,08 | 52,79 | 1,11% | - |
| 01.09.2025 | 52,93 | 52,93 | 52,21 | 52,21 | -0,44% | 9,00 |
| 29.08.2025 | 52,30 | 53,06 | 52,30 | 52,44 | 0,23% | 547,00 |
| 28.08.2025 | 52,66 | 52,73 | 52,32 | 52,32 | -1,13% | 297,00 |
| 27.08.2025 | 53,00 | 54,04 | 52,92 | 52,92 | -0,19% | 230,00 |
| 26.08.2025 | 53,03 | 53,03 | 53,02 | 53,02 | -0,60% | - |
| 25.08.2025 | 54,00 | 54,65 | 53,21 | 53,34 | -1,19% | 202,00 |
| 22.08.2025 | 53,87 | 54,76 | 53,87 | 53,98 | -0,17% | 55,00 |
| 21.08.2025 | 53,81 | 54,68 | 53,65 | 54,07 | -0,06% | 55,00 |
| 20.08.2025 | 53,45 | 54,85 | 53,45 | 54,10 | 0,90% | 34,00 |
| 19.08.2025 | 52,54 | 53,62 | 52,54 | 53,62 | 1,59% | 10,00 |
| 18.08.2025 | 52,81 | 53,66 | 52,78 | 52,78 | -0,40% | 50,00 |
| 15.08.2025 | 52,33 | 52,99 | 52,33 | 52,99 | 0,32% | - |
| 14.08.2025 | 52,62 | 53,71 | 52,62 | 52,82 | -0,36% | 1.916,00 |
| 13.08.2025 | 52,38 | 53,01 | 52,10 | 53,01 | 1,11% | 925,00 |
| 12.08.2025 | 52,73 | 53,35 | 52,43 | 52,43 | -1,71% | 54,00 |
| 11.08.2025 | 53,44 | 53,44 | 52,00 | 53,34 | 0,72% | 200,00 |
| 08.08.2025 | 54,06 | 54,06 | 52,96 | 52,96 | -0,77% | 59,00 |
| 07.08.2025 | 52,93 | 53,77 | 52,93 | 53,37 | 0,24% | 22,00 |
| 06.08.2025 | 53,55 | 53,55 | 53,24 | 53,24 | -0,93% | 27,00 |
| 05.08.2025 | 55,55 | 55,55 | 53,74 | 53,74 | -2,06% | 168,00 |
| 04.08.2025 | 55,77 | 55,77 | 54,87 | 54,87 | -2,68% | 157,00 |
| 01.08.2025 | 56,12 | 56,38 | 56,12 | 56,38 | -0,62% | 44,00 |
| 31.07.2025 | 56,07 | 57,07 | 56,07 | 56,73 | -0,82% | 259,00 |
| 30.07.2025 | 58,01 | 58,80 | 57,01 | 57,20 | -4,52% | 160,00 |
| 29.07.2025 | 59,75 | 60,23 | 59,75 | 59,91 | 0,03% | 783,00 |
| 28.07.2025 | 59,62 | 60,91 | 59,62 | 59,89 | -0,13% | 8,00 |
| 25.07.2025 | 59,28 | 59,97 | 59,24 | 59,97 | 0,64% | 40,00 |
| 24.07.2025 | 60,10 | 60,10 | 59,59 | 59,59 | 0,52% | 25,00 |
| 23.07.2025 | 59,81 | 59,94 | 59,28 | 59,28 | -1,15% | - |
| 22.07.2025 | 59,22 | 59,97 | 59,22 | 59,97 | 1,27% | 2,00 |
| 21.07.2025 | 60,34 | 60,34 | 59,22 | 59,22 | -0,59% | 2,00 |
| 18.07.2025 | 59,58 | 59,58 | 59,35 | 59,57 | -0,73% | 636,00 |
| 17.07.2025 | 57,60 | 60,01 | 57,60 | 60,01 | 3,61% | 194,00 |
| 16.07.2025 | 56,96 | 57,92 | 56,96 | 57,92 | 0,80% | 198,00 |
| 15.07.2025 | 57,40 | 58,19 | 57,40 | 57,46 | -0,57% | 11,00 |
| 14.07.2025 | 57,07 | 58,28 | 57,07 | 57,79 | 0,52% | 264,00 |
| 11.07.2025 | 57,04 | 57,90 | 56,96 | 57,49 | 0,26% | 25,00 |
| 10.07.2025 | 56,49 | 57,39 | 56,49 | 57,34 | 0,31% | 446,00 |
| 09.07.2025 | 57,81 | 57,81 | 56,73 | 57,16 | -1,85% | 1.992,00 |
| 08.07.2025 | 58,14 | 58,80 | 58,10 | 58,24 | -0,39% | 333,00 |
| 07.07.2025 | 59,00 | 59,33 | 58,47 | 58,47 | 0,53% | 231,00 |
| 04.07.2025 | 58,25 | 58,88 | 58,16 | 58,16 | -0,75% | 10,00 |
| 03.07.2025 | 58,48 | 59,46 | 58,48 | 58,60 | -0,12% | 170,00 |
| 02.07.2025 | 58,07 | 58,67 | 58,07 | 58,67 | 0,36% | 3,00 |
| 01.07.2025 | 56,73 | 58,46 | 56,73 | 58,46 | 2,60% | 4,00 |
| 30.06.2025 | 56,87 | 57,87 | 56,87 | 56,98 | -1,20% | 270,00 |
| 27.06.2025 | 57,48 | 57,67 | 57,48 | 57,67 | -0,17% | - |
| 26.06.2025 | 57,21 | 58,05 | 57,17 | 57,77 | 0,36% | 10,00 |
| 25.06.2025 | 58,81 | 58,81 | 57,56 | 57,56 | -2,29% | 82,00 |
| 24.06.2025 | 59,49 | 59,49 | 58,91 | 58,91 | 0,08% | 100,00 |
| 23.06.2025 | 58,46 | 59,67 | 58,46 | 58,86 | -0,71% | 113,00 |
| 20.06.2025 | 56,81 | 59,50 | 56,81 | 59,28 | 3,80% | 158,00 |
| 19.06.2025 | 57,20 | 57,20 | 57,06 | 57,11 | -0,35% | 10,00 |
| 18.06.2025 | 57,19 | 57,99 | 57,19 | 57,31 | -0,88% | 169,00 |
| 17.06.2025 | 57,65 | 57,82 | 57,52 | 57,82 | -0,14% | 311,00 |
| 16.06.2025 | 57,42 | 58,26 | 57,42 | 57,90 | -0,05% | 705,00 |
| 13.06.2025 | 58,57 | 58,57 | 57,93 | 57,93 | -1,19% | - |
| 12.06.2025 | 57,81 | 58,63 | 57,61 | 58,63 | 0,76% | 88,00 |
| 11.06.2025 | 58,39 | 58,39 | 58,19 | 58,19 | -0,70% | 13,00 |
| 10.06.2025 | 58,02 | 59,01 | 58,02 | 58,60 | 0,74% | 326,00 |
| 09.06.2025 | 58,46 | 58,46 | 57,71 | 58,17 | 0,43% | 36,00 |
| 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 |