48,633€
0,17%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 48,65 | 48,68 | 48,32 | 48,66 | 0,22% | 3.620,00 |
| 17.04.2026 | 48,44 | 49,01 | 48,04 | 48,55 | 0,23% | 1.133,00 |
| 16.04.2026 | 47,95 | 48,53 | 47,61 | 48,44 | 1,04% | 915,00 |
| 15.04.2026 | 49,02 | 49,28 | 47,80 | 47,94 | -2,21% | - |
| 14.04.2026 | 49,23 | 49,53 | 48,31 | 49,02 | -0,03% | 1.516,00 |
| 13.04.2026 | 50,49 | 50,52 | 48,97 | 49,04 | -2,45% | 390,00 |
| 10.04.2026 | 50,55 | 50,63 | 49,97 | 50,27 | -0,46% | - |
| 09.04.2026 | 50,33 | 50,60 | 49,69 | 50,50 | 0,17% | 5.863,00 |
| 08.04.2026 | 50,00 | 50,43 | 48,96 | 50,42 | 1,65% | 5.706,00 |
| 07.04.2026 | 50,55 | 50,67 | 49,55 | 49,60 | -0,56% | - |
| 02.04.2026 | 49,50 | 49,97 | 49,20 | 49,88 | 1,23% | 280,00 |
| 01.04.2026 | 49,80 | 50,04 | 48,67 | 49,27 | -1,21% | 3.600,00 |
| 31.03.2026 | 50,46 | 50,86 | 49,25 | 49,87 | -1,89% | 5.000,00 |
| 30.03.2026 | 50,60 | 51,87 | 50,59 | 50,84 | 0,40% | 3.640,00 |
| 27.03.2026 | 50,12 | 51,06 | 49,73 | 50,63 | 1,05% | 8.400,00 |
| 26.03.2026 | 49,68 | 50,81 | 49,62 | 50,11 | 1,05% | 9.600,00 |
| 25.03.2026 | 49,40 | 49,74 | 48,61 | 49,59 | -0,04% | - |
| 24.03.2026 | 49,22 | 50,06 | 48,67 | 49,61 | 1,13% | - |
| 23.03.2026 | 48,54 | 49,57 | 48,24 | 49,05 | 0,93% | 1.850,00 |
| 20.03.2026 | 48,96 | 49,38 | 48,49 | 48,60 | -0,28% | 1.620,00 |
| 19.03.2026 | 49,25 | 49,63 | 48,29 | 48,74 | -1,04% | 3.225,00 |
| 18.03.2026 | 50,20 | 50,73 | 49,00 | 49,25 | -1,85% | 2.400,00 |
| 17.03.2026 | 49,79 | 51,01 | 49,51 | 50,18 | 0,87% | 6.980,00 |
| 16.03.2026 | 48,02 | 50,48 | 47,92 | 49,74 | 3,53% | 1.891,00 |
| 13.03.2026 | 47,30 | 48,08 | 47,30 | 48,04 | 1,75% | 6.516,00 |
| 12.03.2026 | 47,90 | 48,58 | 47,17 | 47,22 | -1,31% | 2.980,00 |
| 11.03.2026 | 48,95 | 49,02 | 47,18 | 47,85 | -1,91% | 694,00 |
| 10.03.2026 | 50,05 | 50,18 | 48,69 | 48,78 | -2,51% | 15,00 |
| 09.03.2026 | 50,52 | 50,62 | 49,61 | 50,03 | -0,57% | - |
| 06.03.2026 | 50,10 | 50,51 | 49,60 | 50,32 | 0,34% | - |
| 05.03.2026 | 50,58 | 50,74 | 49,73 | 50,15 | -0,54% | 510,00 |
| 04.03.2026 | 50,61 | 50,80 | 50,01 | 50,42 | -0,28% | 4.717,00 |
| 03.03.2026 | 51,57 | 52,13 | 50,56 | 50,56 | -2,21% | 1.321,00 |
| 02.03.2026 | 52,48 | 52,66 | 51,54 | 51,70 | -0,82% | 4.101,00 |
| 27.02.2026 | 50,85 | 52,28 | 50,71 | 52,13 | 2,69% | 1.053,00 |
| 26.02.2026 | 51,06 | 51,16 | 50,59 | 50,76 | -0,35% | 2.550,00 |
| 25.02.2026 | 51,78 | 51,99 | 50,54 | 50,94 | -1,86% | 1.580,00 |
| 24.02.2026 | 51,18 | 52,02 | 51,14 | 51,91 | 1,37% | 600,00 |
| 23.02.2026 | 49,74 | 51,48 | 49,60 | 51,21 | 2,62% | 13.200,00 |
| 20.02.2026 | 49,88 | 50,20 | 49,60 | 49,90 | 0,16% | 2.350,00 |
| 19.02.2026 | 50,86 | 51,34 | 49,33 | 49,82 | -2,28% | - |
| 18.02.2026 | 50,55 | 51,17 | 50,20 | 50,98 | 0,89% | 584,00 |
| 17.02.2026 | 52,81 | 53,04 | 50,03 | 50,53 | -4,30% | 2.590,00 |
| 16.02.2026 | 52,41 | 53,01 | 52,41 | 52,80 | 0,19% | 9.600,00 |
| 13.02.2026 | 52,19 | 52,90 | 51,74 | 52,70 | 1,13% | 220,00 |
| 12.02.2026 | 51,76 | 52,70 | 51,61 | 52,11 | 0,58% | - |
| 11.02.2026 | 51,14 | 51,97 | 50,51 | 51,81 | 1,60% | - |
| 10.02.2026 | 50,90 | 51,59 | 50,62 | 51,00 | 0,00% | 9.580,00 |
| 09.02.2026 | 50,63 | 51,02 | 49,47 | 51,00 | 0,50% | 9.140,00 |
| 06.02.2026 | 51,20 | 51,42 | 50,64 | 50,74 | -0,90% | 410,00 |
| 05.02.2026 | 50,33 | 51,50 | 50,06 | 51,20 | 1,75% | 10.093,00 |
| 04.02.2026 | 48,50 | 51,08 | 48,09 | 50,32 | 0,14% | 9.360,00 |
| 03.02.2026 | 49,69 | 50,72 | 49,22 | 50,25 | 1,07% | 5.794,00 |
| 02.02.2026 | 49,50 | 50,27 | 49,32 | 49,72 | 0,77% | 1.492,00 |
| 30.01.2026 | 48,08 | 49,37 | 47,77 | 49,34 | 3,05% | 4.985,00 |
| 29.01.2026 | 47,99 | 48,97 | 47,75 | 47,88 | -0,96% | 3.600,00 |
| 28.01.2026 | 49,32 | 49,76 | 48,04 | 48,35 | -1,46% | 800,00 |
| 27.01.2026 | 49,21 | 49,51 | 48,76 | 49,06 | -0,41% | - |
| 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% | - |