61,070€
-0,23%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 61,23 | 62,25 | 60,18 | 60,28 | -1,62% | 69,00 |
| 15.11.2024 | 61,95 | 62,15 | 60,69 | 61,27 | -1,67% | - |
| 14.11.2024 | 62,52 | 62,94 | 62,02 | 62,31 | -0,29% | 24,00 |
| 13.11.2024 | 62,53 | 62,68 | 61,79 | 62,49 | -0,22% | - |
| 12.11.2024 | 62,12 | 62,85 | 61,97 | 62,63 | 0,98% | - |
| 11.11.2024 | 61,85 | 62,51 | 61,58 | 62,02 | 0,40% | 180,00 |
| 08.11.2024 | 60,98 | 61,82 | 60,84 | 61,77 | 1,55% | 131,00 |
| 07.11.2024 | 62,32 | 62,32 | 60,81 | 60,83 | -1,57% | 10,00 |
| 06.11.2024 | 65,23 | 65,31 | 61,61 | 61,80 | -2,20% | 1.635,00 |
| 05.11.2024 | 62,91 | 63,33 | 62,37 | 63,19 | 0,52% | - |
| 04.11.2024 | 63,16 | 63,24 | 62,15 | 62,86 | -0,55% | 201,00 |
| 01.11.2024 | 62,80 | 63,58 | 62,74 | 63,21 | 0,73% | 62,00 |
| 31.10.2024 | 64,52 | 64,58 | 62,66 | 62,75 | -2,38% | - |
| 30.10.2024 | 64,04 | 64,63 | 62,66 | 64,28 | 0,95% | - |
| 29.10.2024 | 64,28 | 66,78 | 63,28 | 63,68 | -0,93% | 72,00 |
| 28.10.2024 | 64,32 | 64,76 | 63,85 | 64,27 | 0,24% | 63,00 |
| 25.10.2024 | 64,58 | 64,94 | 64,09 | 64,12 | -0,76% | 90,00 |
| 24.10.2024 | 65,09 | 66,02 | 64,58 | 64,61 | -1,24% | - |
| 23.10.2024 | 66,13 | 66,39 | 65,38 | 65,42 | -1,04% | 2,00 |
| 22.10.2024 | 65,01 | 66,13 | 64,81 | 66,11 | 1,50% | - |
| 21.10.2024 | 66,02 | 66,20 | 65,10 | 65,13 | -1,19% | 999,00 |
| 18.10.2024 | 65,60 | 66,11 | 64,87 | 65,91 | 0,33% | 1.500,00 |
| 17.10.2024 | 66,20 | 66,93 | 65,61 | 65,69 | -0,82% | 268,00 |
| 16.10.2024 | 65,89 | 66,36 | 65,47 | 66,24 | 0,41% | - |
| 15.10.2024 | 64,77 | 66,69 | 64,65 | 65,97 | 1,96% | - |
| 14.10.2024 | 64,79 | 64,99 | 64,15 | 64,70 | 0,14% | 43,00 |
| 11.10.2024 | 65,04 | 65,46 | 64,57 | 64,61 | -0,71% | 30,00 |
| 10.10.2024 | 64,97 | 65,32 | 64,78 | 65,07 | 0,15% | 52,00 |
| 09.10.2024 | 64,52 | 65,07 | 64,20 | 64,97 | 0,68% | 100,00 |
| 08.10.2024 | 64,66 | 64,83 | 64,10 | 64,53 | -0,28% | 144,00 |
| 07.10.2024 | 65,37 | 65,47 | 64,51 | 64,71 | -0,66% | - |
| 04.10.2024 | 64,54 | 65,23 | 64,25 | 65,14 | 0,97% | 414,00 |
| 03.10.2024 | 65,46 | 65,55 | 64,44 | 64,51 | -1,37% | 107,00 |
| 02.10.2024 | 65,83 | 66,49 | 65,25 | 65,41 | -0,83% | - |
| 01.10.2024 | 66,10 | 66,75 | 65,91 | 65,96 | -0,33% | 60,00 |
| 30.09.2024 | 66,10 | 66,75 | 65,71 | 66,18 | -0,43% | - |
| 27.09.2024 | 66,65 | 67,27 | 66,26 | 66,46 | -0,04% | - |
| 26.09.2024 | 66,62 | 66,86 | 66,08 | 66,49 | -0,11% | - |
| 25.09.2024 | 66,22 | 66,73 | 66,02 | 66,56 | 0,35% | 24,00 |
| 24.09.2024 | 67,09 | 67,25 | 66,27 | 66,32 | -1,12% | 1.060,00 |
| 23.09.2024 | 66,52 | 67,39 | 66,26 | 67,07 | 0,80% | - |
| 20.09.2024 | 66,95 | 67,61 | 66,48 | 66,54 | -0,70% | - |
| 19.09.2024 | 67,75 | 68,06 | 66,26 | 67,01 | -0,84% | - |
| 18.09.2024 | 67,60 | 67,77 | 66,70 | 67,57 | 0,01% | 150,00 |
| 17.09.2024 | 67,85 | 68,28 | 67,56 | 67,56 | -0,45% | - |
| 16.09.2024 | 67,99 | 68,34 | 67,44 | 67,87 | -0,10% | 855,00 |
| 13.09.2024 | 67,12 | 68,05 | 66,93 | 67,93 | 1,15% | - |
| 12.09.2024 | 67,59 | 67,70 | 66,60 | 67,16 | -0,47% | 150,00 |
| 11.09.2024 | 67,76 | 68,60 | 66,99 | 67,48 | -0,96% | - |
| 10.09.2024 | 68,49 | 69,02 | 67,97 | 68,14 | -0,66% | - |
| 09.09.2024 | 67,90 | 68,85 | 67,40 | 68,59 | 0,96% | 183,00 |
| 06.09.2024 | 67,58 | 68,52 | 66,93 | 67,94 | 0,48% | 45,00 |
| 05.09.2024 | 67,92 | 68,23 | 67,21 | 67,61 | -0,46% | 1.200,00 |
| 04.09.2024 | 65,21 | 68,34 | 65,02 | 67,93 | 3,82% | 52,00 |
| 03.09.2024 | 65,06 | 65,56 | 64,62 | 65,43 | 0,51% | 2,00 |
| 02.09.2024 | 64,79 | 67,20 | 64,63 | 65,10 | 0,22% | 350,00 |
| 30.08.2024 | 63,92 | 65,04 | 63,83 | 64,95 | 1,79% | 2,00 |
| 29.08.2024 | 64,26 | 64,88 | 63,59 | 63,81 | -0,46% | - |
| 28.08.2024 | 63,95 | 64,39 | 63,86 | 64,11 | 0,63% | - |
| 27.08.2024 | 63,93 | 64,42 | 63,63 | 63,71 | -0,47% | 500,00 |
| 26.08.2024 | 63,70 | 64,58 | 63,67 | 64,01 | 0,54% | - |
| 23.08.2024 | 63,77 | 64,12 | 63,31 | 63,66 | -0,18% | - |
| 22.08.2024 | 63,94 | 64,31 | 63,43 | 63,78 | 0,01% | - |
| 21.08.2024 | 63,88 | 64,63 | 63,60 | 63,77 | -0,05% | - |
| 20.08.2024 | 64,02 | 64,21 | 63,48 | 63,81 | -0,22% | 120,00 |
| 19.08.2024 | 63,46 | 64,06 | 63,30 | 63,95 | 0,54% | 1.340,00 |
| 16.08.2024 | 64,04 | 64,20 | 63,42 | 63,60 | -0,68% | 30,00 |
| 15.08.2024 | 64,78 | 65,37 | 63,86 | 64,04 | -0,94% | - |
| 14.08.2024 | 64,06 | 65,27 | 63,63 | 64,65 | 1,05% | - |
| 13.08.2024 | 63,43 | 64,08 | 63,24 | 63,98 | 0,94% | - |
| 12.08.2024 | 64,02 | 64,87 | 63,26 | 63,38 | -0,76% | 87,00 |
| 09.08.2024 | 64,23 | 64,62 | 62,93 | 63,87 | -0,81% | 250,00 |
| 08.08.2024 | 63,42 | 64,63 | 63,15 | 64,39 | 1,30% | 3,00 |
| 07.08.2024 | 63,25 | 63,92 | 62,43 | 63,56 | 1,45% | 7,00 |
| 06.08.2024 | 63,54 | 63,92 | 62,52 | 62,65 | -0,56% | 320,00 |
| 05.08.2024 | 64,35 | 67,44 | 62,00 | 63,00 | -2,74% | 1,00 |
| 02.08.2024 | 63,23 | 64,97 | 62,27 | 64,78 | 2,35% | - |
| 01.08.2024 | 63,27 | 63,65 | 62,13 | 63,29 | 0,24% | 20,00 |
| 31.07.2024 | 62,02 | 64,81 | 61,46 | 63,14 | 1,73% | 74,00 |
| 30.07.2024 | 62,04 | 63,26 | 60,58 | 62,07 | 0,15% | 98,00 |
| 29.07.2024 | 61,31 | 62,35 | 61,09 | 61,97 | 1,31% | 100,00 |
| 26.07.2024 | 61,32 | 61,52 | 60,67 | 61,17 | -0,07% | - |
| 25.07.2024 | 61,49 | 62,48 | 60,60 | 61,22 | -0,09% | - |
| 24.07.2024 | 60,93 | 61,47 | 60,18 | 61,27 | 0,72% | 165,00 |
| 23.07.2024 | 61,03 | 61,51 | 60,67 | 60,83 | -0,47% | - |
| 22.07.2024 | 61,13 | 62,00 | 60,72 | 61,12 | 0,04% | - |
| 19.07.2024 | 61,49 | 61,90 | 60,74 | 61,09 | -0,49% | - |
| 18.07.2024 | 61,57 | 62,68 | 60,40 | 61,39 | 0,02% | 330,00 |
| 17.07.2024 | 60,31 | 61,70 | 59,99 | 61,38 | 1,66% | 372,00 |
| 16.07.2024 | 59,11 | 60,39 | 59,04 | 60,38 | 2,25% | - |
| 15.07.2024 | 60,11 | 60,19 | 58,97 | 59,05 | -1,44% | 94,00 |
| 12.07.2024 | 60,18 | 60,53 | 59,86 | 59,92 | -0,37% | 260,00 |
| 11.07.2024 | 61,12 | 61,12 | 59,69 | 60,14 | -1,23% | 638,00 |
| 10.07.2024 | 60,42 | 60,91 | 60,10 | 60,89 | 0,90% | 450,00 |
| 09.07.2024 | 61,23 | 61,25 | 60,31 | 60,34 | -1,28% | 600,00 |
| 08.07.2024 | 61,80 | 62,58 | 60,86 | 61,12 | -1,10% | 100,00 |
| 05.07.2024 | 61,26 | 61,85 | 60,98 | 61,80 | 0,81% | - |
| 04.07.2024 | 61,49 | 61,73 | 61,22 | 61,31 | -0,34% | - |
| 03.07.2024 | 61,45 | 61,57 | 57,96 | 61,52 | 0,11% | - |
| 02.07.2024 | 60,73 | 61,51 | 60,59 | 61,45 | 1,16% | 393,00 |