48,725€
-0,44%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 49,02 | 49,28 | 47,93 | 47,96 | -2,01% | 300,00 |
| 14.11.2025 | 49,07 | 50,76 | 48,68 | 48,94 | -0,37% | 132,00 |
| 13.11.2025 | 49,44 | 49,55 | 48,87 | 49,12 | -0,49% | 41,00 |
| 12.11.2025 | 49,31 | 49,64 | 49,12 | 49,36 | 0,32% | - |
| 11.11.2025 | 48,81 | 49,59 | 48,48 | 49,21 | 1,08% | - |
| 10.11.2025 | 49,48 | 49,60 | 48,61 | 48,68 | 0,17% | 82,00 |
| 07.11.2025 | 48,75 | 49,94 | 48,59 | 48,60 | -0,23% | 15,00 |
| 06.11.2025 | 48,79 | 49,28 | 48,11 | 48,71 | 0,01% | 20,00 |
| 05.11.2025 | 49,40 | 49,40 | 48,30 | 48,70 | 0,20% | 550,00 |
| 04.11.2025 | 49,28 | 49,74 | 48,36 | 48,61 | -1,54% | 450,00 |
| 03.11.2025 | 50,00 | 50,23 | 49,15 | 49,37 | -0,90% | 4,00 |
| 31.10.2025 | 49,52 | 50,24 | 49,12 | 49,82 | 0,00% | 300,00 |
| 30.10.2025 | 49,75 | 51,24 | 49,75 | 49,82 | 0,80% | - |
| 29.10.2025 | 48,84 | 50,93 | 48,37 | 49,42 | -4,06% | 302,00 |
| 28.10.2025 | 52,91 | 53,55 | 49,13 | 51,51 | -2,09% | 60,00 |
| 27.10.2025 | 52,43 | 52,99 | 51,94 | 52,61 | 0,21% | - |
| 24.10.2025 | 52,67 | 52,85 | 52,08 | 52,50 | -0,18% | 125,00 |
| 23.10.2025 | 53,45 | 53,70 | 52,60 | 52,60 | -1,94% | - |
| 22.10.2025 | 53,33 | 53,86 | 52,56 | 53,64 | 0,61% | - |
| 21.10.2025 | 54,02 | 54,44 | 52,97 | 53,31 | -0,89% | 100,00 |
| 20.10.2025 | 53,58 | 54,05 | 53,39 | 53,79 | 0,35% | 80,00 |
| 17.10.2025 | 52,58 | 53,73 | 52,54 | 53,60 | 1,83% | - |
| 16.10.2025 | 52,87 | 53,82 | 52,45 | 52,64 | -0,33% | - |
| 15.10.2025 | 53,47 | 53,65 | 52,70 | 52,81 | -0,83% | - |
| 14.10.2025 | 52,92 | 53,59 | 52,59 | 53,25 | 0,76% | 48,00 |
| 13.10.2025 | 53,12 | 53,15 | 52,23 | 52,85 | -0,43% | 650,00 |
| 10.10.2025 | 52,90 | 53,63 | 52,65 | 53,08 | 0,67% | 1.000,00 |
| 09.10.2025 | 52,88 | 53,40 | 52,63 | 52,73 | -0,12% | - |
| 08.10.2025 | 53,83 | 53,94 | 52,79 | 52,79 | -1,53% | 120,00 |
| 07.10.2025 | 52,89 | 54,18 | 52,74 | 53,61 | 1,90% | - |
| 06.10.2025 | 53,52 | 53,76 | 52,55 | 52,61 | -1,39% | 430,00 |
| 03.10.2025 | 52,77 | 54,05 | 52,50 | 53,35 | 1,23% | - |
| 02.10.2025 | 53,88 | 53,88 | 52,65 | 52,70 | -2,02% | - |
| 01.10.2025 | 53,22 | 53,83 | 52,86 | 53,79 | 0,50% | - |
| 30.09.2025 | 52,99 | 53,55 | 52,40 | 53,52 | 0,31% | - |
| 29.09.2025 | 54,05 | 54,17 | 52,21 | 53,35 | -1,22% | 96,00 |
| 26.09.2025 | 53,76 | 54,22 | 53,26 | 54,01 | 0,12% | 100,00 |
| 25.09.2025 | 54,97 | 55,57 | 53,86 | 53,95 | -1,49% | - |
| 24.09.2025 | 54,13 | 55,10 | 53,79 | 54,76 | 1,56% | - |
| 23.09.2025 | 53,87 | 54,11 | 53,70 | 53,92 | -0,03% | 144,00 |
| 22.09.2025 | 54,34 | 54,38 | 53,48 | 53,94 | -0,38% | - |
| 19.09.2025 | 53,75 | 54,25 | 53,57 | 54,14 | 1,86% | - |
| 18.09.2025 | 53,12 | 53,74 | 52,97 | 53,15 | 0,21% | 17,00 |
| 17.09.2025 | 52,91 | 53,68 | 52,78 | 53,04 | 1,77% | - |
| 16.09.2025 | 52,24 | 53,07 | 52,12 | 52,12 | -0,42% | 73,00 |
| 15.09.2025 | 52,86 | 53,28 | 52,31 | 52,34 | -0,68% | - |
| 12.09.2025 | 52,93 | 53,37 | 52,68 | 52,70 | -1,05% | - |
| 11.09.2025 | 53,24 | 53,84 | 52,84 | 53,26 | 1,33% | - |
| 10.09.2025 | 53,41 | 53,57 | 52,35 | 52,56 | -1,81% | 62,00 |
| 09.09.2025 | 52,65 | 53,68 | 52,33 | 53,53 | 2,14% | - |
| 08.09.2025 | 52,83 | 53,02 | 51,91 | 52,41 | 0,02% | 20,00 |
| 05.09.2025 | 52,24 | 53,20 | 51,94 | 52,40 | -0,27% | 155,00 |
| 04.09.2025 | 52,40 | 52,85 | 52,27 | 52,54 | 0,17% | 22,00 |
| 03.09.2025 | 53,08 | 53,17 | 50,99 | 52,45 | -0,64% | 112,00 |
| 02.09.2025 | 52,54 | 53,33 | 52,46 | 52,79 | 0,88% | - |
| 01.09.2025 | 52,48 | 52,69 | 52,33 | 52,33 | -0,36% | - |
| 29.08.2025 | 52,62 | 52,84 | 52,15 | 52,52 | 0,25% | - |
| 28.08.2025 | 53,13 | 53,25 | 52,25 | 52,39 | -0,89% | 20,00 |
| 27.08.2025 | 53,44 | 53,90 | 52,71 | 52,86 | -0,40% | 720,00 |
| 26.08.2025 | 53,39 | 53,69 | 52,79 | 53,07 | -0,55% | 10,00 |
| 25.08.2025 | 54,32 | 54,44 | 53,21 | 53,37 | -1,39% | - |
| 22.08.2025 | 54,34 | 54,93 | 53,67 | 54,12 | -0,26% | - |
| 21.08.2025 | 54,28 | 54,45 | 53,55 | 54,26 | 0,12% | 50,00 |
| 20.08.2025 | 54,03 | 54,98 | 53,78 | 54,19 | 0,70% | 36,00 |
| 19.08.2025 | 53,20 | 53,82 | 52,87 | 53,82 | 1,49% | - |
| 18.08.2025 | 53,19 | 53,45 | 52,85 | 53,03 | -0,07% | 22,00 |
| 15.08.2025 | 52,73 | 53,27 | 52,40 | 53,06 | 0,59% | 81,00 |
| 14.08.2025 | 53,12 | 53,72 | 52,68 | 52,75 | -0,72% | 1.020,00 |
| 13.08.2025 | 52,73 | 53,20 | 52,25 | 53,14 | 1,09% | - |
| 12.08.2025 | 53,17 | 53,24 | 52,43 | 52,56 | -0,93% | 10,00 |
| 11.08.2025 | 53,10 | 53,66 | 51,88 | 53,06 | -0,09% | 5,00 |
| 08.08.2025 | 53,68 | 54,29 | 52,73 | 53,11 | -0,80% | 119,00 |
| 07.08.2025 | 53,29 | 53,89 | 53,13 | 53,54 | 0,53% | 30,00 |
| 06.08.2025 | 53,98 | 54,38 | 53,20 | 53,26 | -1,08% | - |
| 05.08.2025 | 54,99 | 55,30 | 53,74 | 53,84 | -1,97% | 10,00 |
| 04.08.2025 | 55,31 | 55,47 | 54,68 | 54,92 | -0,63% | - |
| 01.08.2025 | 56,64 | 57,34 | 55,26 | 55,27 | -2,51% | 15,00 |
| 31.07.2025 | 56,62 | 57,47 | 56,28 | 56,69 | -0,49% | 120,00 |
| 30.07.2025 | 58,61 | 59,75 | 56,85 | 56,97 | -5,66% | 749,00 |
| 29.07.2025 | 60,10 | 60,96 | 59,97 | 60,38 | 0,60% | 70,00 |
| 28.07.2025 | 59,91 | 60,76 | 59,48 | 60,02 | -0,15% | - |
| 25.07.2025 | 59,74 | 60,21 | 59,13 | 60,11 | 0,62% | 50,00 |
| 24.07.2025 | 59,65 | 59,89 | 59,35 | 59,74 | 0,25% | - |
| 23.07.2025 | 60,25 | 60,68 | 59,27 | 59,59 | -1,04% | 300,00 |
| 22.07.2025 | 59,42 | 60,67 | 59,04 | 60,22 | 1,41% | 40,00 |
| 21.07.2025 | 59,98 | 60,38 | 59,19 | 59,38 | -1,15% | 260,00 |
| 18.07.2025 | 60,20 | 60,51 | 59,30 | 60,07 | -0,20% | - |
| 17.07.2025 | 58,09 | 60,21 | 58,00 | 60,19 | 3,81% | 210,00 |
| 16.07.2025 | 57,45 | 58,06 | 56,91 | 57,98 | 0,80% | 70,00 |
| 15.07.2025 | 57,82 | 58,07 | 57,49 | 57,52 | -0,77% | - |
| 14.07.2025 | 57,61 | 57,99 | 57,20 | 57,97 | 0,85% | 140,00 |
| 11.07.2025 | 57,52 | 57,63 | 56,44 | 57,48 | 0,11% | - |
| 10.07.2025 | 56,86 | 57,71 | 56,34 | 57,41 | 0,67% | 1.000,00 |
| 09.07.2025 | 58,29 | 58,44 | 56,50 | 57,03 | -1,93% | - |
| 08.07.2025 | 58,64 | 59,07 | 57,99 | 58,15 | -1,00% | 100,00 |
| 07.07.2025 | 58,47 | 59,00 | 57,96 | 58,74 | 0,57% | - |
| 04.07.2025 | 58,60 | 58,65 | 58,41 | 58,41 | -0,56% | - |
| 03.07.2025 | 58,98 | 59,53 | 58,47 | 58,74 | -0,39% | - |
| 02.07.2025 | 58,39 | 59,16 | 58,26 | 58,97 | 0,85% | - |
| 01.07.2025 | 57,26 | 58,99 | 57,12 | 58,47 | 2,14% | - |