52,440€
-1,89%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,31 | 53,45 | 52,71 | 52,71 | -1,38% | 1.664,00 |
| 28.05.2026 | 53,11 | 54,00 | 53,11 | 53,45 | -0,06% | 47,00 |
| 27.05.2026 | 52,31 | 53,61 | 52,31 | 53,48 | 1,56% | 595,00 |
| 26.05.2026 | 52,72 | 52,72 | 52,66 | 52,66 | -0,09% | - |
| 25.05.2026 | 52,71 | 52,71 | 52,71 | 52,71 | -0,90% | 53,00 |
| 22.05.2026 | 52,49 | 53,19 | 52,49 | 53,19 | 0,95% | 477,00 |
| 21.05.2026 | 52,76 | 53,65 | 52,69 | 52,69 | -0,87% | 361,00 |
| 20.05.2026 | 52,39 | 53,15 | 52,39 | 53,15 | 1,06% | 1.000,00 |
| 19.05.2026 | 52,51 | 52,59 | 52,51 | 52,59 | -0,23% | 2,00 |
| 18.05.2026 | 51,70 | 52,71 | 51,70 | 52,71 | 1,40% | 500,00 |
| 15.05.2026 | 51,96 | 51,98 | 51,96 | 51,98 | -0,15% | - |
| 14.05.2026 | 52,06 | 52,06 | 52,06 | 52,06 | 0,35% | - |
| 13.05.2026 | 51,88 | 51,88 | 51,88 | 51,88 | -1,61% | - |
| 12.05.2026 | 51,75 | 52,73 | 51,75 | 52,73 | 1,29% | 1.368,00 |
| 11.05.2026 | 51,90 | 52,49 | 51,90 | 52,06 | -0,48% | 1.150,00 |
| 08.05.2026 | 51,78 | 52,31 | 51,78 | 52,31 | 0,11% | - |
| 07.05.2026 | 52,21 | 52,25 | 52,21 | 52,25 | -0,38% | 40,00 |
| 06.05.2026 | 51,74 | 52,78 | 51,57 | 52,45 | 0,06% | 254,00 |
| 05.05.2026 | 53,01 | 53,01 | 51,95 | 52,42 | 0,42% | 745,00 |
| 04.05.2026 | 52,79 | 52,79 | 52,20 | 52,20 | -0,61% | 453,00 |
| 30.04.2026 | 51,79 | 52,52 | 51,79 | 52,52 | -0,55% | 8,00 |
| 29.04.2026 | 49,80 | 52,81 | 49,80 | 52,81 | 6,10% | 2.532,00 |
| 28.04.2026 | 48,62 | 49,78 | 48,62 | 49,78 | 1,78% | 21,00 |
| 27.04.2026 | 48,51 | 48,91 | 48,51 | 48,91 | -0,86% | 105,00 |
| 24.04.2026 | 48,75 | 49,51 | 48,73 | 49,33 | -0,04% | 210,00 |
| 23.04.2026 | 47,46 | 49,35 | 47,46 | 49,35 | 3,42% | - |
| 22.04.2026 | 47,54 | 48,20 | 47,54 | 47,72 | -0,05% | 2.979,00 |
| 21.04.2026 | 48,20 | 49,15 | 47,75 | 47,75 | -1,18% | 762,00 |
| 20.04.2026 | 49,01 | 49,01 | 48,16 | 48,32 | -0,14% | 214,00 |
| 17.04.2026 | 48,04 | 48,39 | 48,04 | 48,39 | 0,11% | - |
| 16.04.2026 | 47,56 | 48,33 | 47,56 | 48,33 | 0,81% | - |
| 15.04.2026 | 48,58 | 49,50 | 47,94 | 47,94 | -2,44% | 110,00 |
| 14.04.2026 | 48,81 | 49,62 | 48,81 | 49,14 | -3,51% | 649,00 |
| 13.04.2026 | 50,93 | 50,93 | 50,93 | 50,93 | 1,64% | 100,00 |
| 10.04.2026 | 50,10 | 50,11 | 50,00 | 50,11 | -0,48% | 331,00 |
| 09.04.2026 | 49,80 | 50,42 | 49,80 | 50,35 | 0,40% | 863,00 |
| 08.04.2026 | 49,30 | 50,15 | 49,30 | 50,15 | 1,26% | - |
| 07.04.2026 | 49,83 | 50,69 | 49,53 | 49,53 | -0,20% | 370,00 |
| 02.04.2026 | 48,95 | 49,63 | 48,95 | 49,63 | 0,97% | 69,00 |
| 01.04.2026 | 49,26 | 49,35 | 49,15 | 49,15 | -1,03% | 3,00 |
| 31.03.2026 | 50,01 | 50,91 | 49,66 | 49,66 | -2,32% | 905,00 |
| 30.03.2026 | 50,15 | 51,06 | 50,15 | 50,84 | 2,26% | 342,00 |
| 27.03.2026 | 49,80 | 49,80 | 49,72 | 49,72 | -0,20% | 290,00 |
| 26.03.2026 | 49,35 | 49,82 | 49,35 | 49,82 | 0,46% | - |
| 25.03.2026 | 48,95 | 49,59 | 48,95 | 49,59 | 0,25% | - |
| 24.03.2026 | 48,86 | 49,46 | 48,80 | 49,46 | 1,22% | 8,00 |
| 23.03.2026 | 48,50 | 48,87 | 48,50 | 48,87 | 0,99% | 10,00 |
| 20.03.2026 | 48,64 | 49,36 | 48,39 | 48,39 | -0,54% | 5.235,00 |
| 19.03.2026 | 48,80 | 48,99 | 48,47 | 48,65 | -0,60% | 888,00 |
| 18.03.2026 | 49,83 | 49,83 | 48,95 | 48,95 | -2,34% | 100,00 |
| 17.03.2026 | 50,21 | 50,21 | 49,48 | 50,12 | 1,15% | 250,00 |
| 16.03.2026 | 47,51 | 49,75 | 47,51 | 49,55 | 3,64% | 800,00 |
| 13.03.2026 | 47,62 | 47,81 | 47,17 | 47,81 | 1,53% | 753,00 |
| 12.03.2026 | 47,58 | 48,14 | 47,09 | 47,09 | -1,37% | 1.364,00 |
| 11.03.2026 | 49,37 | 49,37 | 47,75 | 47,75 | -2,06% | 340,00 |
| 10.03.2026 | 49,69 | 49,69 | 48,64 | 48,75 | -2,32% | 50,00 |
| 09.03.2026 | 49,60 | 50,66 | 49,60 | 49,91 | -0,74% | 22,00 |
| 06.03.2026 | 49,67 | 50,28 | 49,67 | 50,28 | 0,24% | 138,00 |
| 05.03.2026 | 50,13 | 50,16 | 50,07 | 50,16 | -0,42% | 1.264,00 |
| 04.03.2026 | 50,15 | 50,95 | 50,15 | 50,37 | -0,63% | 101,00 |
| 03.03.2026 | 51,11 | 51,11 | 50,69 | 50,69 | -3,45% | - |
| 02.03.2026 | 52,01 | 52,50 | 51,99 | 52,50 | 0,88% | 716,00 |
| 27.02.2026 | 50,49 | 52,04 | 50,46 | 52,04 | 2,56% | 1.330,00 |
| 26.02.2026 | 50,42 | 50,74 | 50,42 | 50,74 | -0,02% | 3,00 |
| 25.02.2026 | 51,22 | 52,20 | 50,75 | 50,75 | -2,05% | 210,00 |
| 24.02.2026 | 50,83 | 51,81 | 50,77 | 51,81 | 1,63% | 14,00 |
| 23.02.2026 | 49,31 | 51,20 | 49,31 | 50,98 | 2,33% | 78,00 |
| 20.02.2026 | 49,43 | 49,82 | 49,43 | 49,82 | -1,11% | - |
| 19.02.2026 | 50,41 | 50,41 | 50,38 | 50,38 | -1,16% | 107,00 |
| 18.02.2026 | 50,10 | 50,97 | 50,10 | 50,97 | 1,15% | 594,00 |
| 17.02.2026 | 52,42 | 52,98 | 50,39 | 50,39 | -4,06% | 243,00 |
| 16.02.2026 | 52,90 | 52,90 | 52,52 | 52,52 | -0,45% | 10,00 |
| 13.02.2026 | 51,81 | 52,76 | 51,81 | 52,76 | 1,44% | 710,00 |
| 12.02.2026 | 52,14 | 52,53 | 52,01 | 52,01 | 0,78% | 42,00 |
| 11.02.2026 | 50,81 | 51,85 | 50,56 | 51,61 | 0,98% | 240,00 |
| 10.02.2026 | 50,50 | 51,29 | 50,50 | 51,11 | 0,49% | 330,00 |
| 09.02.2026 | 51,13 | 51,13 | 49,93 | 50,86 | 0,39% | 2.026,00 |
| 06.02.2026 | 50,75 | 51,41 | 50,66 | 50,66 | -0,59% | 844,00 |
| 05.02.2026 | 49,92 | 51,02 | 49,92 | 50,96 | 1,51% | 27,00 |
| 04.02.2026 | 49,00 | 50,45 | 48,01 | 50,20 | -0,20% | 252,00 |
| 03.02.2026 | 49,20 | 50,30 | 49,18 | 50,30 | 1,50% | 285,00 |
| 02.02.2026 | 49,11 | 50,09 | 49,11 | 49,56 | 0,80% | 1.027,00 |
| 30.01.2026 | 47,65 | 49,16 | 47,65 | 49,16 | 1,90% | 90,00 |
| 29.01.2026 | 47,99 | 49,00 | 47,56 | 48,24 | 0,43% | 2.050,00 |
| 28.01.2026 | 49,00 | 49,44 | 48,04 | 48,04 | -1,61% | 4.853,00 |
| 27.01.2026 | 48,83 | 49,57 | 48,82 | 48,82 | -0,76% | 139,00 |
| 26.01.2026 | 48,50 | 49,40 | 48,40 | 49,20 | 0,04% | 245,00 |
| 23.01.2026 | 48,81 | 49,57 | 48,81 | 49,18 | 0,72% | 200,00 |
| 22.01.2026 | 48,81 | 49,32 | 48,61 | 48,83 | -0,34% | 352,00 |
| 21.01.2026 | 49,03 | 49,06 | 48,85 | 48,99 | -0,78% | 600,00 |
| 20.01.2026 | 48,31 | 49,64 | 48,29 | 49,38 | 1,95% | 372,00 |
| 19.01.2026 | 49,76 | 49,76 | 48,43 | 48,43 | -1,92% | 40,00 |
| 16.01.2026 | 48,92 | 49,38 | 48,92 | 49,38 | 0,09% | 34,00 |
| 15.01.2026 | 48,72 | 49,61 | 48,72 | 49,34 | 0,84% | 375,00 |
| 14.01.2026 | 47,59 | 48,93 | 47,41 | 48,93 | 2,23% | 964,00 |
| 13.01.2026 | 47,54 | 47,93 | 47,54 | 47,86 | 1,83% | 1.185,00 |
| 12.01.2026 | 47,09 | 47,31 | 46,55 | 47,00 | -0,41% | 5.022,00 |
| 09.01.2026 | 46,01 | 47,20 | 45,76 | 47,20 | 2,08% | 1.653,00 |
| 08.01.2026 | 44,11 | 46,24 | 44,01 | 46,24 | 5,07% | 907,00 |
| 07.01.2026 | 44,91 | 45,57 | 44,01 | 44,01 | -2,38% | 700,00 |