49,383€
0,25%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 49,21 | 49,26 | 48,83 | 48,99 | -0,56% | - |
| 26.01.2026 | 49,23 | 49,64 | 48,77 | 49,26 | -0,20% | 3.455,00 |
| 23.01.2026 | 49,14 | 49,43 | 48,87 | 49,36 | 0,66% | 867,00 |
| 22.01.2026 | 49,16 | 49,56 | 48,85 | 49,04 | -0,08% | 1.346,00 |
| 21.01.2026 | 49,42 | 49,60 | 48,46 | 49,08 | -0,82% | 16.605,00 |
| 20.01.2026 | 48,71 | 49,75 | 48,31 | 49,48 | 1,45% | 17,00 |
| 19.01.2026 | 49,21 | 49,36 | 48,77 | 48,77 | -1,15% | 157,00 |
| 16.01.2026 | 49,36 | 49,64 | 48,74 | 49,34 | -0,12% | 2.930,00 |
| 15.01.2026 | 49,17 | 49,57 | 49,02 | 49,40 | 0,48% | 1.707,00 |
| 14.01.2026 | 48,02 | 49,23 | 47,80 | 49,17 | 2,31% | 895,00 |
| 13.01.2026 | 47,10 | 48,13 | 46,98 | 48,06 | 2,05% | 944,00 |
| 12.01.2026 | 47,37 | 47,48 | 46,88 | 47,09 | -0,55% | 1.713,00 |
| 09.01.2026 | 46,35 | 47,47 | 45,98 | 47,35 | 2,18% | 3.692,00 |
| 08.01.2026 | 44,31 | 46,41 | 43,96 | 46,34 | 5,02% | 6.459,00 |
| 07.01.2026 | 45,24 | 45,35 | 44,04 | 44,13 | -2,30% | 2.725,00 |
| 06.01.2026 | 45,78 | 45,92 | 45,09 | 45,17 | -1,55% | 906,00 |
| 05.01.2026 | 45,92 | 46,12 | 45,14 | 45,88 | 0,19% | 3.496,00 |
| 02.01.2026 | 46,25 | 46,34 | 45,49 | 45,79 | -2,18% | 126,00 |
| 30.12.2025 | 46,76 | 46,81 | 46,19 | 46,81 | 0,50% | 146,00 |
| 29.12.2025 | 46,28 | 46,77 | 46,25 | 46,58 | 1,53% | 51,00 |
| 23.12.2025 | 46,21 | 46,36 | 45,46 | 45,88 | -0,78% | 25,00 |
| 22.12.2025 | 46,45 | 46,68 | 45,99 | 46,24 | -0,71% | 185,00 |
| 19.12.2025 | 46,78 | 47,15 | 46,31 | 46,57 | -0,19% | 120,00 |
| 18.12.2025 | 45,85 | 46,70 | 45,71 | 46,65 | 1,30% | - |
| 17.12.2025 | 46,11 | 46,33 | 45,55 | 46,06 | -0,10% | 207,00 |
| 16.12.2025 | 46,25 | 46,66 | 45,86 | 46,10 | -0,70% | - |
| 15.12.2025 | 45,91 | 46,72 | 45,77 | 46,43 | 0,57% | - |
| 12.12.2025 | 45,82 | 46,59 | 45,78 | 46,17 | 0,85% | 55,00 |
| 11.12.2025 | 46,18 | 46,34 | 45,45 | 45,78 | -1,60% | - |
| 10.12.2025 | 46,63 | 46,71 | 45,62 | 46,52 | -0,05% | 10,00 |
| 09.12.2025 | 47,14 | 47,39 | 46,52 | 46,55 | -1,47% | 16,00 |
| 08.12.2025 | 47,11 | 47,58 | 46,85 | 47,24 | 0,13% | 1.654,00 |
| 05.12.2025 | 47,84 | 48,43 | 47,05 | 47,18 | -1,22% | 145,00 |
| 04.12.2025 | 48,02 | 48,24 | 47,71 | 47,77 | 0,04% | 1.346,00 |
| 03.12.2025 | 48,18 | 48,61 | 47,66 | 47,75 | -0,95% | 1.000,00 |
| 02.12.2025 | 48,74 | 48,78 | 47,76 | 48,21 | -0,72% | 20,00 |
| 01.12.2025 | 49,80 | 49,80 | 48,23 | 48,56 | -1,97% | 160,00 |
| 28.11.2025 | 49,22 | 49,70 | 49,19 | 49,53 | 0,09% | 40,00 |
| 27.11.2025 | 49,32 | 49,49 | 49,11 | 49,49 | 0,73% | 10,00 |
| 26.11.2025 | 48,77 | 49,46 | 48,72 | 49,13 | 1,01% | - |
| 25.11.2025 | 48,76 | 49,04 | 48,04 | 48,64 | 0,05% | 48,00 |
| 24.11.2025 | 49,50 | 49,60 | 48,52 | 48,61 | -1,80% | 181,00 |
| 21.11.2025 | 48,30 | 49,56 | 48,21 | 49,50 | 2,47% | - |
| 20.11.2025 | 48,62 | 49,06 | 47,85 | 48,31 | -0,91% | 170,00 |
| 19.11.2025 | 48,09 | 48,76 | 47,63 | 48,76 | 1,65% | - |
| 18.11.2025 | 48,01 | 48,15 | 47,67 | 47,97 | 0,02% | - |
| 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 |