58,230€
0,48%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,98 | 58,68 | 57,80 | 58,05 | 0,02% | 120,00 |
| 05.06.2025 | 58,32 | 58,59 | 57,32 | 58,04 | -0,60% | - |
| 04.06.2025 | 59,02 | 59,02 | 58,05 | 58,39 | -1,00% | - |
| 03.06.2025 | 58,85 | 59,26 | 58,72 | 58,98 | 0,00% | 70,00 |
| 02.06.2025 | 59,04 | 59,31 | 58,38 | 58,98 | -0,72% | - |
| 30.05.2025 | 59,43 | 60,04 | 59,32 | 59,41 | 0,08% | 321,00 |
| 29.05.2025 | 58,32 | 59,48 | 58,32 | 59,36 | 0,58% | 150,00 |
| 28.05.2025 | 59,17 | 59,41 | 58,48 | 59,02 | -0,07% | - |
| 27.05.2025 | 58,08 | 59,09 | 57,99 | 59,06 | 1,67% | - |
| 26.05.2025 | 57,97 | 58,10 | 57,86 | 58,09 | -0,21% | 402,00 |
| 23.05.2025 | 57,83 | 58,45 | 57,48 | 58,22 | 0,23% | - |
| 22.05.2025 | 57,57 | 58,37 | 57,55 | 58,08 | 0,73% | 36,00 |
| 21.05.2025 | 57,90 | 58,35 | 57,37 | 57,66 | -1,30% | 100,00 |
| 20.05.2025 | 58,31 | 58,89 | 58,24 | 58,42 | -0,10% | 248,00 |
| 19.05.2025 | 58,38 | 58,58 | 57,64 | 58,48 | -0,17% | - |
| 16.05.2025 | 57,80 | 58,60 | 57,49 | 58,58 | 0,58% | - |
| 15.05.2025 | 56,78 | 58,28 | 56,64 | 58,24 | 2,34% | - |
| 14.05.2025 | 57,43 | 57,43 | 56,56 | 56,91 | -0,72% | 13,00 |
| 13.05.2025 | 59,24 | 59,46 | 56,78 | 57,33 | -3,42% | 514,00 |
| 12.05.2025 | 59,20 | 59,97 | 58,64 | 59,36 | 0,69% | 2,00 |
| 09.05.2025 | 59,78 | 60,06 | 58,92 | 58,95 | -1,55% | - |
| 08.05.2025 | 59,07 | 60,27 | 59,07 | 59,88 | 0,77% | 20,00 |
| 07.05.2025 | 59,90 | 59,91 | 58,88 | 59,43 | 0,14% | 80,00 |
| 06.05.2025 | 59,77 | 60,07 | 59,10 | 59,34 | -0,97% | 1.050,00 |
| 05.05.2025 | 59,53 | 60,00 | 59,04 | 59,92 | 0,00% | 250,00 |
| 02.05.2025 | 59,85 | 60,44 | 59,25 | 59,92 | -0,32% | - |
| 30.04.2025 | 58,51 | 60,66 | 57,73 | 60,12 | 4,29% | 20,00 |
| 29.04.2025 | 57,18 | 57,73 | 56,36 | 57,64 | 1,14% | 1.688,00 |
| 28.04.2025 | 57,71 | 57,94 | 56,88 | 56,99 | -1,26% | 10,00 |
| 25.04.2025 | 58,15 | 58,45 | 56,85 | 57,72 | 0,30% | 80,00 |
| 24.04.2025 | 59,21 | 59,28 | 57,54 | 57,55 | -3,22% | 30,00 |
| 23.04.2025 | 60,70 | 61,11 | 58,72 | 59,46 | -0,53% | 33,00 |
| 22.04.2025 | 58,86 | 60,34 | 58,56 | 59,78 | 1,01% | - |
| 17.04.2025 | 58,92 | 59,81 | 58,33 | 59,18 | 1,35% | - |
| 16.04.2025 | 58,78 | 59,66 | 58,06 | 58,39 | -1,68% | - |
| 15.04.2025 | 60,09 | 60,73 | 59,27 | 59,39 | -1,28% | - |
| 14.04.2025 | 59,51 | 60,37 | 58,74 | 60,16 | 1,78% | - |
| 11.04.2025 | 58,99 | 59,84 | 57,43 | 59,11 | 0,42% | 6,00 |
| 10.04.2025 | 60,52 | 60,62 | 57,81 | 58,86 | -2,67% | 140,00 |
| 09.04.2025 | 57,64 | 60,86 | 56,84 | 60,48 | 3,43% | 432,00 |
| 08.04.2025 | 60,01 | 60,72 | 58,15 | 58,47 | -2,16% | 26,00 |
| 07.04.2025 | 59,16 | 61,03 | 57,01 | 59,76 | -1,43% | 115,00 |
| 04.04.2025 | 60,99 | 62,90 | 60,20 | 60,63 | -1,58% | 49,00 |
| 03.04.2025 | 60,01 | 62,21 | 59,04 | 61,61 | 1,04% | 1.590,00 |
| 02.04.2025 | 62,62 | 62,95 | 60,50 | 60,97 | -2,77% | - |
| 01.04.2025 | 62,57 | 63,63 | 62,29 | 62,71 | -0,06% | 750,00 |
| 31.03.2025 | 61,51 | 63,24 | 61,51 | 62,75 | -0,29% | 278,00 |
| 28.03.2025 | 62,60 | 63,26 | 61,99 | 62,93 | 0,54% | 5,00 |
| 27.03.2025 | 61,40 | 62,61 | 61,26 | 62,59 | 1,55% | 2,00 |
| 26.03.2025 | 59,99 | 61,88 | 59,50 | 61,64 | 2,74% | - |
| 25.03.2025 | 60,06 | 60,26 | 59,33 | 59,99 | -0,11% | - |
| 24.03.2025 | 60,56 | 60,56 | 58,96 | 60,06 | 0,74% | 30,00 |
| 21.03.2025 | 59,11 | 59,76 | 58,85 | 59,62 | 1,04% | - |
| 20.03.2025 | 58,88 | 59,44 | 58,71 | 59,00 | 0,45% | 13,00 |
| 19.03.2025 | 59,26 | 59,54 | 58,33 | 58,74 | -0,63% | 50,00 |
| 18.03.2025 | 59,58 | 60,11 | 59,03 | 59,11 | -0,82% | - |
| 17.03.2025 | 58,75 | 59,79 | 58,45 | 59,60 | 1,07% | 400,00 |
| 14.03.2025 | 59,94 | 59,95 | 58,86 | 58,97 | -1,23% | 72,00 |
| 13.03.2025 | 59,68 | 60,40 | 59,46 | 59,71 | 0,14% | 1.190,00 |
| 12.03.2025 | 62,31 | 62,74 | 59,55 | 59,62 | -4,06% | - |
| 11.03.2025 | 62,99 | 62,99 | 61,64 | 62,15 | -1,72% | 140,00 |
| 10.03.2025 | 62,52 | 65,14 | 61,98 | 63,23 | 1,26% | 111,00 |
| 07.03.2025 | 61,74 | 64,23 | 61,04 | 62,45 | 0,89% | - |
| 06.03.2025 | 61,38 | 62,29 | 60,58 | 61,90 | 0,76% | 20,00 |
| 05.03.2025 | 61,70 | 61,70 | 60,50 | 61,43 | -0,19% | - |
| 04.03.2025 | 62,83 | 64,22 | 61,44 | 61,55 | -1,94% | 145,00 |
| 03.03.2025 | 61,76 | 63,03 | 61,10 | 62,76 | 1,40% | 317,00 |
| 28.02.2025 | 61,57 | 62,25 | 60,54 | 61,90 | 0,64% | 165,00 |
| 27.02.2025 | 60,79 | 61,71 | 59,80 | 61,50 | 1,60% | 186,00 |
| 26.02.2025 | 62,85 | 62,91 | 60,35 | 60,53 | -3,38% | 290,00 |
| 25.02.2025 | 62,47 | 63,13 | 61,40 | 62,65 | 0,31% | 6,00 |
| 24.02.2025 | 61,78 | 62,82 | 61,22 | 62,46 | 1,00% | 40,00 |
| 21.02.2025 | 59,26 | 61,95 | 59,04 | 61,84 | 4,42% | 2.224,00 |
| 20.02.2025 | 59,27 | 59,82 | 58,90 | 59,22 | -0,34% | 36,00 |
| 19.02.2025 | 58,55 | 59,44 | 58,29 | 59,43 | 1,45% | 5.450,00 |
| 18.02.2025 | 57,81 | 58,86 | 57,31 | 58,58 | 1,98% | 188,00 |
| 17.02.2025 | 58,17 | 58,39 | 57,44 | 57,44 | -0,93% | 200,00 |
| 14.02.2025 | 58,54 | 59,16 | 57,80 | 57,98 | -0,81% | - |
| 13.02.2025 | 58,14 | 58,72 | 57,94 | 58,46 | 0,23% | 24,00 |
| 12.02.2025 | 58,35 | 58,49 | 57,54 | 58,32 | -0,03% | 240,00 |
| 11.02.2025 | 56,70 | 58,55 | 56,18 | 58,34 | 2,72% | 180,00 |
| 10.02.2025 | 56,68 | 56,99 | 55,81 | 56,79 | 0,32% | 80,00 |
| 07.02.2025 | 55,73 | 56,88 | 55,29 | 56,61 | 1,70% | 448,00 |
| 06.02.2025 | 55,32 | 56,53 | 55,09 | 55,67 | 0,83% | 750,00 |
| 05.02.2025 | 51,47 | 57,01 | 50,99 | 55,21 | 2,13% | 460,00 |
| 04.02.2025 | 55,62 | 55,71 | 53,85 | 54,06 | -3,08% | - |
| 03.02.2025 | 55,76 | 56,83 | 55,38 | 55,78 | -0,21% | 463,00 |
| 31.01.2025 | 55,92 | 56,28 | 55,00 | 55,90 | -0,40% | - |
| 30.01.2025 | 54,92 | 56,17 | 54,81 | 56,12 | 2,28% | 92,00 |
| 29.01.2025 | 54,55 | 55,29 | 54,44 | 54,87 | 0,60% | 110,00 |
| 28.01.2025 | 55,49 | 56,16 | 54,26 | 54,55 | -1,96% | 202,00 |
| 27.01.2025 | 54,55 | 56,39 | 54,53 | 55,64 | 1,68% | 245,00 |
| 24.01.2025 | 54,42 | 54,90 | 54,05 | 54,72 | 0,07% | 120,00 |
| 23.01.2025 | 54,05 | 54,70 | 54,02 | 54,68 | 1,11% | 59,00 |
| 22.01.2025 | 55,15 | 55,52 | 53,87 | 54,08 | -2,19% | 370,00 |
| 21.01.2025 | 55,40 | 56,00 | 55,07 | 55,29 | -1,30% | - |
| 20.01.2025 | 56,35 | 56,40 | 55,64 | 56,02 | -0,53% | 108,00 |
| 17.01.2025 | 56,51 | 57,36 | 56,19 | 56,32 | -0,01% | 37,00 |
| 16.01.2025 | 55,13 | 56,39 | 54,56 | 56,32 | 2,37% | 30,00 |
| 15.01.2025 | 55,46 | 55,95 | 54,75 | 55,02 | -0,76% | 40,00 |