59,422$
0,26%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,14 | 60,25 | 59,10 | 59,39 | 0,20% | 34.652.299,00 |
| 19.12.2024 | 59,78 | 60,20 | 59,24 | 59,27 | -1,25% | 13.498.328,00 |
| 18.12.2024 | 60,90 | 61,31 | 59,96 | 60,02 | -2,15% | 14.385.812,00 |
| 17.12.2024 | 61,45 | 62,38 | 61,24 | 61,34 | -0,24% | 10.314.608,00 |
| 16.12.2024 | 61,95 | 62,59 | 61,45 | 61,49 | -0,71% | 9.072.643,00 |
| 13.12.2024 | 62,29 | 62,73 | 61,81 | 61,93 | -1,12% | 7.120.466,00 |
| 12.12.2024 | 62,76 | 63,36 | 62,47 | 62,63 | -0,78% | 8.041.530,00 |
| 11.12.2024 | 64,10 | 64,30 | 63,00 | 63,12 | 2,22% | 12.901.654,00 |
| 10.12.2024 | 61,40 | 62,15 | 60,48 | 61,75 | 0,50% | 9.728.116,00 |
| 09.12.2024 | 62,79 | 63,13 | 60,33 | 61,44 | -2,26% | 19.609.191,00 |
| 06.12.2024 | 63,30 | 63,87 | 62,77 | 62,86 | -0,60% | 6.789.595,00 |
| 05.12.2024 | 63,02 | 63,30 | 62,43 | 63,24 | -0,05% | 10.781.051,00 |
| 04.12.2024 | 64,20 | 64,44 | 63,01 | 63,27 | -2,38% | 8.302.119,00 |
| 03.12.2024 | 65,27 | 65,27 | 64,69 | 64,81 | -0,64% | 6.626.778,00 |
| 02.12.2024 | 65,06 | 65,27 | 64,39 | 65,23 | 0,43% | 9.985.399,00 |
| 29.11.2024 | 65,06 | 65,28 | 64,86 | 64,95 | -0,17% | 5.095.986,00 |
| 27.11.2024 | 65,09 | 65,38 | 64,96 | 65,06 | 0,28% | 5.045.026,00 |
| 26.11.2024 | 64,97 | 65,28 | 64,46 | 64,88 | -0,09% | 8.706.110,00 |
| 25.11.2024 | 64,54 | 65,10 | 64,42 | 64,94 | 0,84% | 10.733.802,00 |
| 22.11.2024 | 64,56 | 65,10 | 64,03 | 64,40 | -0,60% | 7.125.277,00 |
| 21.11.2024 | 64,43 | 64,91 | 63,95 | 64,79 | 0,57% | 6.971.787,00 |
| 20.11.2024 | 63,86 | 64,51 | 63,64 | 64,42 | 0,86% | 5.232.709,00 |
| 19.11.2024 | 63,70 | 63,97 | 63,40 | 63,87 | 0,05% | 5.621.715,00 |
| 18.11.2024 | 64,67 | 64,68 | 63,72 | 63,84 | -1,01% | 6.983.698,00 |
| 15.11.2024 | 65,32 | 65,34 | 63,91 | 64,49 | -1,63% | 7.204.038,00 |
| 14.11.2024 | 66,18 | 66,41 | 65,48 | 65,56 | -0,67% | 6.837.737,00 |
| 13.11.2024 | 66,05 | 66,19 | 65,37 | 66,00 | -0,78% | 5.389.181,00 |
| 12.11.2024 | 66,33 | 66,74 | 65,80 | 66,52 | 0,64% | 6.304.294,00 |
| 11.11.2024 | 65,70 | 66,57 | 65,65 | 66,10 | -0,15% | 7.972.393,00 |
| 08.11.2024 | 65,72 | 66,26 | 65,56 | 66,20 | 0,73% | 4.864.543,00 |
| 07.11.2024 | 66,42 | 66,58 | 65,59 | 65,72 | -0,95% | 6.511.632,00 |
| 06.11.2024 | 69,02 | 69,19 | 66,12 | 66,35 | -3,91% | 9.758.623,00 |
| 05.11.2024 | 68,37 | 69,20 | 68,01 | 69,05 | 1,01% | 5.383.773,00 |
| 04.11.2024 | 68,80 | 68,81 | 67,75 | 68,36 | -0,22% | 5.268.842,00 |
| 01.11.2024 | 68,76 | 68,97 | 68,22 | 68,51 | 0,04% | 6.470.448,00 |
| 31.10.2024 | 69,65 | 69,85 | 68,46 | 68,48 | -1,88% | 7.207.838,00 |
| 30.10.2024 | 68,31 | 70,16 | 67,80 | 69,79 | 0,93% | 10.475.181,00 |
| 29.10.2024 | 69,25 | 69,71 | 69,07 | 69,15 | -0,56% | 8.407.609,00 |
| 28.10.2024 | 69,41 | 70,05 | 69,02 | 69,54 | 0,45% | 4.821.898,00 |
| 25.10.2024 | 70,05 | 70,31 | 69,17 | 69,23 | -1,03% | 6.176.667,00 |
| 24.10.2024 | 70,30 | 70,80 | 69,92 | 69,95 | -0,86% | 4.756.803,00 |
| 23.10.2024 | 70,88 | 71,33 | 70,52 | 70,56 | -1,11% | 6.588.680,00 |
| 22.10.2024 | 70,25 | 71,39 | 70,05 | 71,35 | 1,31% | 5.687.550,00 |
| 21.10.2024 | 71,50 | 71,82 | 70,40 | 70,43 | -1,61% | 4.811.746,00 |
| 18.10.2024 | 71,10 | 71,78 | 70,92 | 71,58 | 0,65% | 7.373.977,00 |
| 17.10.2024 | 72,15 | 72,35 | 71,02 | 71,12 | -1,10% | 5.208.532,00 |
| 16.10.2024 | 71,86 | 72,06 | 71,33 | 71,91 | 0,11% | 4.231.507,00 |
| 15.10.2024 | 70,80 | 72,70 | 70,73 | 71,83 | 1,83% | 5.888.611,00 |
| 14.10.2024 | 70,53 | 70,73 | 69,93 | 70,54 | -0,17% | 5.143.542,00 |
| 11.10.2024 | 71,41 | 71,41 | 70,58 | 70,66 | -0,67% | 4.338.547,00 |
| 10.10.2024 | 71,39 | 71,43 | 70,75 | 71,14 | 0,13% | 4.572.292,00 |
| 09.10.2024 | 70,80 | 71,20 | 70,35 | 71,05 | 0,30% | 4.317.073,00 |
| 08.10.2024 | 71,00 | 71,17 | 70,35 | 70,84 | -0,24% | 4.186.267,00 |
| 07.10.2024 | 71,50 | 71,59 | 70,80 | 71,01 | -0,70% | 4.354.569,00 |
| 04.10.2024 | 70,95 | 71,60 | 70,80 | 71,51 | 0,51% | 4.379.169,00 |
| 03.10.2024 | 72,20 | 72,20 | 71,07 | 71,15 | -1,56% | 4.997.089,00 |
| 02.10.2024 | 72,86 | 72,97 | 72,02 | 72,28 | -0,97% | 5.047.618,00 |
| 01.10.2024 | 73,66 | 73,90 | 72,91 | 72,99 | -0,92% | 5.307.595,00 |
| 30.09.2024 | 74,04 | 74,36 | 73,19 | 73,67 | -0,71% | 5.792.771,00 |
| 27.09.2024 | 74,72 | 75,11 | 74,11 | 74,20 | -0,16% | 4.697.065,00 |
| 26.09.2024 | 74,06 | 74,65 | 74,03 | 74,32 | 0,35% | 3.961.504,00 |
| 25.09.2024 | 74,47 | 74,62 | 73,88 | 74,06 | -0,12% | 4.949.754,00 |
| 24.09.2024 | 74,41 | 74,79 | 74,04 | 74,15 | -0,56% | 8.149.579,00 |
| 23.09.2024 | 74,55 | 75,03 | 73,72 | 74,57 | 0,39% | 5.274.041,00 |
| 20.09.2024 | 74,77 | 75,49 | 74,19 | 74,28 | -0,68% | 11.330.174,00 |
| 19.09.2024 | 75,08 | 75,23 | 74,55 | 74,79 | -0,39% | 5.091.258,00 |
| 18.09.2024 | 75,08 | 75,50 | 74,51 | 75,08 | -0,03% | 4.622.201,00 |
| 17.09.2024 | 75,68 | 75,94 | 75,09 | 75,10 | -0,57% | 3.533.625,00 |
| 16.09.2024 | 75,74 | 75,98 | 74,98 | 75,53 | 0,36% | 4.731.140,00 |
| 13.09.2024 | 74,42 | 75,40 | 74,24 | 75,26 | 1,16% | 3.603.123,00 |
| 12.09.2024 | 74,05 | 74,54 | 73,47 | 74,40 | 0,07% | 5.808.956,00 |
| 11.09.2024 | 75,20 | 75,20 | 73,74 | 74,35 | -1,04% | 5.327.505,00 |
| 10.09.2024 | 75,84 | 76,06 | 74,92 | 75,13 | -0,77% | 4.770.251,00 |
| 09.09.2024 | 75,10 | 76,04 | 74,87 | 75,71 | 0,53% | 8.018.327,00 |
| 06.09.2024 | 75,22 | 75,94 | 75,06 | 75,31 | 0,31% | 8.019.940,00 |
| 05.09.2024 | 75,27 | 75,73 | 74,52 | 75,08 | -0,25% | 7.607.796,00 |
| 04.09.2024 | 72,48 | 75,68 | 72,47 | 75,27 | 4,15% | 9.421.972,00 |
| 03.09.2024 | 71,94 | 72,42 | 71,44 | 72,27 | 0,64% | 7.366.773,00 |
| 30.08.2024 | 70,92 | 71,98 | 70,64 | 71,81 | 1,53% | 6.158.437,00 |
| 29.08.2024 | 71,39 | 71,39 | 70,48 | 70,73 | -0,73% | 5.462.784,00 |
| 28.08.2024 | 71,25 | 71,60 | 71,07 | 71,25 | 0,00% | 3.363.521,00 |
| 27.08.2024 | 71,71 | 71,86 | 71,16 | 71,25 | -0,24% | 4.236.163,00 |
| 26.08.2024 | 71,50 | 72,14 | 71,29 | 71,42 | 0,27% | 3.516.865,00 |
| 23.08.2024 | 71,19 | 71,30 | 70,72 | 71,23 | 0,54% | 4.586.583,00 |
| 22.08.2024 | 71,25 | 71,30 | 70,62 | 70,85 | -0,35% | 3.630.275,00 |
| 21.08.2024 | 71,23 | 71,84 | 70,92 | 71,10 | 0,17% | 3.845.789,00 |
| 20.08.2024 | 70,62 | 71,31 | 70,46 | 70,98 | 0,13% | 3.816.972,00 |
| 19.08.2024 | 70,45 | 71,00 | 70,08 | 70,89 | 1,10% | 3.934.932,00 |
| 16.08.2024 | 70,39 | 70,44 | 69,73 | 70,12 | -0,23% | 5.130.941,00 |
| 15.08.2024 | 71,11 | 71,33 | 70,06 | 70,28 | -1,29% | 5.534.794,00 |
| 14.08.2024 | 70,67 | 71,92 | 70,46 | 71,20 | 1,22% | 7.575.439,00 |
| 13.08.2024 | 69,56 | 70,47 | 69,42 | 70,34 | 1,53% | 4.958.891,00 |
| 12.08.2024 | 69,80 | 70,02 | 69,14 | 69,28 | -0,63% | 5.429.481,00 |
| 09.08.2024 | 70,14 | 70,45 | 68,72 | 69,72 | -0,80% | 5.609.393,00 |
| 08.08.2024 | 69,04 | 70,50 | 69,04 | 70,28 | 1,24% | 6.236.877,00 |
| 07.08.2024 | 68,80 | 69,78 | 68,60 | 69,42 | 1,39% | 6.031.233,00 |
| 06.08.2024 | 68,78 | 69,78 | 68,42 | 68,47 | -0,78% | 7.453.064,00 |
| 05.08.2024 | 72,79 | 73,41 | 68,97 | 69,01 | -2,36% | 10.619.017,00 |
| 02.08.2024 | 69,91 | 70,86 | 68,69 | 70,68 | 3,48% | 10.309.048,00 |
| 01.08.2024 | 67,65 | 68,68 | 67,40 | 68,30 | -0,06% | 8.359.502,00 |