63,181$
1,14%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,55 | 63,33 | 62,12 | 63,17 | 1,12% | 6.258.630,00 |
| 30.09.2025 | 62,45 | 62,87 | 62,15 | 62,47 | -0,26% | 6.604.230,00 |
| 29.09.2025 | 63,43 | 63,57 | 61,22 | 62,63 | -1,15% | 10.956.714,00 |
| 26.09.2025 | 62,56 | 63,46 | 62,27 | 63,36 | 1,28% | 5.295.155,00 |
| 25.09.2025 | 64,68 | 64,95 | 62,54 | 62,56 | -2,84% | 8.679.576,00 |
| 24.09.2025 | 63,82 | 64,70 | 63,78 | 64,39 | 0,89% | 6.188.838,00 |
| 23.09.2025 | 63,39 | 63,87 | 63,23 | 63,82 | 0,50% | 6.698.348,00 |
| 22.09.2025 | 63,31 | 63,66 | 62,98 | 63,50 | -0,33% | 7.358.095,00 |
| 19.09.2025 | 63,60 | 64,03 | 62,98 | 63,71 | 0,73% | 17.133.906,00 |
| 18.09.2025 | 62,27 | 63,36 | 62,11 | 63,25 | 0,67% | 6.596.217,00 |
| 17.09.2025 | 62,69 | 63,60 | 62,62 | 62,83 | 0,21% | 7.039.878,00 |
| 16.09.2025 | 61,62 | 62,95 | 61,46 | 62,70 | 1,79% | 8.403.643,00 |
| 15.09.2025 | 62,00 | 62,68 | 61,57 | 61,60 | -0,61% | 6.760.463,00 |
| 12.09.2025 | 61,98 | 62,47 | 61,69 | 61,98 | -0,11% | 4.853.627,00 |
| 11.09.2025 | 62,33 | 63,20 | 62,00 | 62,05 | -0,35% | 6.423.925,00 |
| 10.09.2025 | 62,29 | 62,47 | 61,37 | 62,27 | -0,48% | 6.679.167,00 |
| 09.09.2025 | 61,84 | 62,86 | 61,72 | 62,57 | 1,02% | 5.784.966,00 |
| 08.09.2025 | 61,59 | 61,97 | 61,00 | 61,94 | 0,32% | 6.532.558,00 |
| 05.09.2025 | 61,03 | 62,51 | 60,95 | 61,74 | 1,38% | 6.149.823,00 |
| 04.09.2025 | 61,40 | 61,55 | 60,89 | 60,90 | -0,65% | 4.612.686,00 |
| 03.09.2025 | 61,36 | 61,77 | 59,37 | 61,30 | -0,79% | 10.566.651,00 |
| 02.09.2025 | 61,58 | 62,06 | 61,20 | 61,79 | 0,57% | 7.815.343,00 |
| 29.08.2025 | 61,28 | 61,65 | 61,01 | 61,44 | 0,26% | 5.866.856,00 |
| 28.08.2025 | 61,76 | 61,97 | 61,02 | 61,28 | -0,78% | 7.242.515,00 |
| 27.08.2025 | 61,69 | 61,85 | 61,31 | 61,76 | -0,47% | 6.464.175,00 |
| 26.08.2025 | 61,82 | 62,11 | 61,46 | 62,05 | 0,15% | 8.457.057,00 |
| 25.08.2025 | 63,19 | 63,23 | 61,88 | 61,96 | -2,29% | 5.852.138,00 |
| 22.08.2025 | 63,35 | 63,92 | 62,91 | 63,41 | 0,75% | 6.390.640,00 |
| 21.08.2025 | 62,92 | 63,01 | 62,31 | 62,94 | -0,36% | 5.687.260,00 |
| 20.08.2025 | 63,23 | 64,09 | 62,70 | 63,17 | 0,81% | 6.805.464,00 |
| 19.08.2025 | 61,92 | 62,71 | 61,77 | 62,66 | 1,33% | 5.990.263,00 |
| 18.08.2025 | 62,03 | 62,35 | 61,64 | 61,84 | -0,39% | 5.063.952,00 |
| 15.08.2025 | 61,68 | 62,35 | 61,32 | 62,08 | 1,01% | 5.849.773,00 |
| 14.08.2025 | 62,06 | 62,20 | 61,36 | 61,46 | -1,17% | 5.695.786,00 |
| 13.08.2025 | 61,44 | 62,30 | 61,19 | 62,19 | 1,30% | 7.656.716,00 |
| 12.08.2025 | 61,55 | 61,81 | 61,15 | 61,39 | -0,28% | 7.373.563,00 |
| 11.08.2025 | 62,08 | 62,28 | 60,26 | 61,56 | -0,44% | 13.278.903,00 |
| 08.08.2025 | 62,39 | 62,58 | 61,49 | 61,83 | -0,91% | 6.419.826,00 |
| 07.08.2025 | 62,08 | 62,64 | 61,83 | 62,40 | 0,53% | 6.067.266,00 |
| 06.08.2025 | 62,70 | 62,80 | 61,99 | 62,07 | -0,37% | 7.728.146,00 |
| 05.08.2025 | 63,57 | 63,69 | 62,17 | 62,30 | -1,94% | 9.070.016,00 |
| 04.08.2025 | 63,97 | 64,28 | 63,33 | 63,53 | -0,63% | 8.291.677,00 |
| 01.08.2025 | 65,37 | 66,29 | 63,92 | 63,93 | -1,17% | 10.650.513,00 |
| 31.07.2025 | 64,74 | 65,65 | 64,17 | 64,69 | -0,63% | 12.174.565,00 |
| 30.07.2025 | 67,51 | 67,95 | 65,03 | 65,10 | -6,61% | 22.047.724,00 |
| 29.07.2025 | 69,58 | 70,33 | 69,28 | 69,71 | 0,19% | 7.926.057,00 |
| 28.07.2025 | 70,21 | 70,23 | 69,19 | 69,58 | -1,42% | 7.984.026,00 |
| 25.07.2025 | 70,25 | 70,61 | 69,86 | 70,58 | 0,57% | 4.520.951,00 |
| 24.07.2025 | 70,07 | 70,54 | 69,90 | 70,18 | 0,01% | 6.015.456,00 |
| 23.07.2025 | 70,75 | 71,15 | 69,77 | 70,17 | -0,82% | 5.627.446,00 |
| 22.07.2025 | 69,45 | 71,00 | 69,24 | 70,75 | 1,92% | 6.728.702,00 |
| 21.07.2025 | 69,85 | 70,50 | 69,21 | 69,42 | -0,56% | 6.118.375,00 |
| 18.07.2025 | 69,89 | 70,50 | 69,38 | 69,81 | 0,01% | 10.412.234,00 |
| 17.07.2025 | 68,30 | 69,85 | 68,26 | 69,80 | 3,45% | 9.140.030,00 |
| 16.07.2025 | 66,80 | 67,52 | 66,49 | 67,47 | 1,09% | 5.336.618,00 |
| 15.07.2025 | 67,40 | 67,53 | 66,70 | 66,74 | -1,33% | 5.092.688,00 |
| 14.07.2025 | 67,18 | 67,66 | 67,02 | 67,64 | 0,68% | 5.324.775,00 |
| 11.07.2025 | 66,75 | 67,36 | 66,01 | 67,18 | 0,04% | 6.171.073,00 |
| 10.07.2025 | 66,55 | 67,39 | 65,90 | 67,15 | 0,45% | 7.359.979,00 |
| 09.07.2025 | 68,30 | 68,35 | 66,15 | 66,85 | -1,97% | 11.457.505,00 |
| 08.07.2025 | 68,49 | 68,55 | 67,85 | 68,19 | -0,92% | 6.727.767,00 |
| 07.07.2025 | 68,96 | 69,03 | 68,03 | 68,82 | -0,25% | 7.335.968,00 |
| 03.07.2025 | 69,47 | 69,52 | 68,80 | 68,99 | -0,82% | 3.342.865,00 |
| 02.07.2025 | 68,98 | 69,81 | 68,59 | 69,56 | 0,87% | 8.959.644,00 |
| 01.07.2025 | 67,55 | 69,42 | 67,49 | 68,96 | 2,25% | 12.038.672,00 |
| 30.06.2025 | 67,40 | 67,70 | 66,78 | 67,44 | -0,50% | 9.028.393,00 |
| 27.06.2025 | 67,63 | 67,85 | 67,21 | 67,78 | 0,04% | 9.119.460,00 |
| 26.06.2025 | 67,69 | 68,32 | 67,35 | 67,75 | 0,70% | 6.697.935,00 |
| 25.06.2025 | 68,02 | 68,43 | 67,12 | 67,28 | -1,68% | 5.384.650,00 |
| 24.06.2025 | 68,50 | 68,61 | 67,93 | 68,43 | -0,09% | 6.374.631,00 |
| 23.06.2025 | 68,42 | 68,80 | 67,80 | 68,50 | 0,27% | 4.783.424,00 |
| 20.06.2025 | 67,26 | 68,71 | 66,79 | 68,31 | 2,95% | 12.997.842,00 |
| 18.06.2025 | 66,39 | 66,96 | 65,99 | 66,35 | 0,00% | 7.003.351,00 |
| 17.06.2025 | 66,99 | 67,19 | 65,90 | 66,35 | -1,28% | 7.817.760,00 |
| 16.06.2025 | 67,05 | 67,58 | 66,62 | 67,21 | 0,42% | 5.516.027,00 |
| 13.06.2025 | 67,97 | 68,43 | 66,84 | 66,93 | -1,75% | 6.528.760,00 |
| 12.06.2025 | 67,01 | 68,14 | 66,50 | 68,12 | 1,75% | 6.146.811,00 |
| 11.06.2025 | 66,87 | 67,22 | 66,82 | 66,95 | -0,43% | 6.854.438,00 |
| 10.06.2025 | 66,70 | 67,50 | 66,45 | 67,24 | 0,81% | 4.827.877,00 |
| 09.06.2025 | 65,98 | 66,85 | 65,66 | 66,70 | 0,83% | 4.182.043,00 |
| 06.06.2025 | 66,62 | 66,80 | 65,85 | 66,15 | -0,33% | 6.279.459,00 |
| 05.06.2025 | 66,71 | 66,81 | 65,77 | 66,37 | -0,39% | 6.266.342,00 |
| 04.06.2025 | 67,14 | 67,28 | 66,19 | 66,63 | -0,61% | 5.978.038,00 |
| 03.06.2025 | 67,19 | 67,29 | 66,83 | 67,04 | -0,70% | 5.156.136,00 |
| 02.06.2025 | 67,17 | 67,57 | 66,66 | 67,51 | 0,03% | 5.004.767,00 |
| 30.05.2025 | 67,70 | 68,00 | 67,31 | 67,49 | 0,03% | 12.140.762,00 |
| 29.05.2025 | 66,60 | 67,62 | 66,46 | 67,47 | 1,28% | 6.967.486,00 |
| 28.05.2025 | 67,01 | 67,16 | 66,48 | 66,62 | -0,42% | 4.550.212,00 |
| 27.05.2025 | 66,25 | 66,99 | 66,03 | 66,90 | 1,15% | 6.600.522,00 |
| 23.05.2025 | 65,58 | 66,43 | 65,12 | 66,14 | 0,99% | 6.737.551,00 |
| 22.05.2025 | 65,00 | 65,80 | 64,94 | 65,49 | 0,35% | 6.956.908,00 |
| 21.05.2025 | 65,97 | 65,97 | 65,02 | 65,26 | -0,93% | 6.250.403,00 |
| 20.05.2025 | 65,81 | 66,30 | 65,66 | 65,87 | 0,23% | 6.235.651,00 |
| 19.05.2025 | 65,24 | 65,82 | 65,00 | 65,72 | 0,61% | 6.356.240,00 |
| 16.05.2025 | 65,34 | 65,39 | 64,33 | 65,32 | 0,28% | 8.015.152,00 |
| 15.05.2025 | 63,96 | 65,18 | 63,80 | 65,14 | 2,52% | 7.310.129,00 |
| 14.05.2025 | 63,89 | 64,07 | 63,43 | 63,54 | -0,94% | 7.455.549,00 |
| 13.05.2025 | 65,38 | 65,44 | 63,46 | 64,14 | -2,57% | 10.361.723,00 |
| 12.05.2025 | 66,20 | 66,66 | 65,36 | 65,83 | -0,81% | 7.069.947,00 |
| 09.05.2025 | 66,86 | 67,11 | 66,31 | 66,37 | -1,26% | 5.136.308,00 |