67,348$
-0,45%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 68,20 | 68,28 | 67,25 | 67,65 | -0,29% | 8.846.991,00 |
| 31.03.2025 | 67,85 | 68,04 | 67,22 | 67,85 | 0,19% | 12.950.871,00 |
| 28.03.2025 | 67,93 | 68,38 | 67,02 | 67,72 | 0,33% | 11.578.549,00 |
| 27.03.2025 | 66,90 | 67,62 | 66,49 | 67,50 | 1,76% | 9.020.955,00 |
| 26.03.2025 | 64,68 | 66,54 | 64,68 | 66,33 | 2,54% | 9.111.528,00 |
| 25.03.2025 | 64,76 | 64,88 | 64,14 | 64,69 | -0,40% | 7.459.105,00 |
| 24.03.2025 | 64,55 | 65,07 | 64,25 | 64,95 | 0,68% | 7.514.464,00 |
| 21.03.2025 | 63,90 | 64,70 | 63,70 | 64,51 | 0,88% | 25.430.050,00 |
| 20.03.2025 | 64,12 | 64,33 | 63,57 | 63,95 | -0,08% | 6.013.646,00 |
| 19.03.2025 | 63,97 | 64,43 | 63,48 | 64,00 | -1,01% | 8.181.850,00 |
| 18.03.2025 | 65,20 | 65,51 | 64,49 | 64,65 | -0,68% | 6.062.137,00 |
| 17.03.2025 | 64,15 | 65,26 | 63,90 | 65,09 | 1,21% | 7.012.320,00 |
| 14.03.2025 | 64,26 | 64,84 | 64,07 | 64,31 | -0,59% | 6.784.748,00 |
| 13.03.2025 | 64,73 | 65,51 | 64,66 | 64,69 | -0,45% | 8.727.891,00 |
| 12.03.2025 | 66,72 | 66,90 | 64,87 | 64,98 | -4,23% | 8.773.128,00 |
| 11.03.2025 | 68,33 | 68,49 | 67,31 | 67,85 | -0,44% | 10.840.588,00 |
| 10.03.2025 | 68,28 | 70,60 | 67,86 | 68,15 | 0,61% | 14.133.162,00 |
| 07.03.2025 | 66,67 | 69,68 | 66,63 | 67,74 | 1,47% | 13.950.539,00 |
| 06.03.2025 | 66,13 | 67,24 | 65,69 | 66,76 | 0,69% | 10.713.673,00 |
| 05.03.2025 | 65,25 | 66,45 | 65,18 | 66,30 | 1,55% | 9.321.561,00 |
| 04.03.2025 | 66,31 | 67,42 | 65,17 | 65,29 | -0,74% | 13.041.615,00 |
| 03.03.2025 | 64,04 | 66,01 | 64,04 | 65,78 | 2,41% | 8.668.890,00 |
| 28.02.2025 | 64,71 | 64,71 | 63,65 | 64,23 | 0,39% | 8.634.599,00 |
| 27.02.2025 | 63,18 | 64,21 | 63,09 | 63,98 | 0,84% | 6.944.691,00 |
| 26.02.2025 | 65,40 | 65,50 | 63,28 | 63,45 | -3,69% | 9.542.931,00 |
| 25.02.2025 | 65,22 | 66,27 | 65,00 | 65,88 | 0,80% | 12.045.119,00 |
| 24.02.2025 | 64,51 | 65,77 | 64,07 | 65,36 | 1,07% | 16.269.948,00 |
| 21.02.2025 | 62,17 | 64,86 | 61,76 | 64,67 | 4,02% | 16.291.507,00 |
| 20.02.2025 | 61,72 | 62,61 | 61,62 | 62,17 | 0,39% | 9.533.673,00 |
| 19.02.2025 | 61,21 | 61,97 | 61,05 | 61,93 | 1,23% | 7.674.438,00 |
| 18.02.2025 | 60,53 | 61,44 | 59,82 | 61,18 | 1,12% | 10.760.273,00 |
| 17.02.2025 | 60,83 | 60,87 | 60,47 | 60,50 | -0,52% | - |
| 14.02.2025 | 61,22 | 62,19 | 60,64 | 60,82 | -0,56% | 10.040.898,00 |
| 13.02.2025 | 60,56 | 61,20 | 60,39 | 61,16 | 0,92% | 9.059.017,00 |
| 12.02.2025 | 59,91 | 60,67 | 59,55 | 60,60 | 0,25% | 10.929.183,00 |
| 11.02.2025 | 58,42 | 60,50 | 58,19 | 60,45 | 3,28% | 12.175.868,00 |
| 10.02.2025 | 58,59 | 58,63 | 57,51 | 58,53 | 0,14% | 9.511.868,00 |
| 07.02.2025 | 58,05 | 58,81 | 57,68 | 58,45 | 1,07% | 15.972.878,00 |
| 06.02.2025 | 58,06 | 58,60 | 57,22 | 57,83 | 0,70% | 14.019.139,00 |
| 05.02.2025 | 54,25 | 57,56 | 53,95 | 57,43 | 2,33% | 25.660.635,00 |
| 04.02.2025 | 56,68 | 57,03 | 55,88 | 56,12 | -2,25% | 12.538.151,00 |
| 03.02.2025 | 57,99 | 57,99 | 56,85 | 57,41 | -1,00% | 8.130.392,00 |
| 31.01.2025 | 57,08 | 58,46 | 57,08 | 57,99 | -0,72% | 10.121.979,00 |
| 30.01.2025 | 57,50 | 58,46 | 57,24 | 58,41 | 2,24% | 9.024.220,00 |
| 29.01.2025 | 56,89 | 57,59 | 56,89 | 57,13 | 0,39% | 9.170.621,00 |
| 28.01.2025 | 58,26 | 58,59 | 56,61 | 56,91 | -2,43% | 10.769.268,00 |
| 27.01.2025 | 58,43 | 59,28 | 57,72 | 58,33 | 1,58% | 11.645.318,00 |
| 24.01.2025 | 56,86 | 57,62 | 56,81 | 57,42 | 0,81% | 7.383.443,00 |
| 23.01.2025 | 56,54 | 57,00 | 56,11 | 56,96 | 1,15% | 8.942.723,00 |
| 22.01.2025 | 57,14 | 57,76 | 56,13 | 56,31 | -2,24% | 14.606.182,00 |
| 21.01.2025 | 57,46 | 58,19 | 57,25 | 57,60 | -0,45% | 11.346.880,00 |
| 17.01.2025 | 58,42 | 58,75 | 57,82 | 57,86 | -0,24% | 12.663.461,00 |
| 16.01.2025 | 56,29 | 58,08 | 56,01 | 58,00 | 2,40% | 10.572.820,00 |
| 15.01.2025 | 57,33 | 57,81 | 56,56 | 56,64 | -0,81% | 8.839.794,00 |
| 14.01.2025 | 56,11 | 57,11 | 55,98 | 57,10 | 1,66% | 10.313.585,00 |
| 13.01.2025 | 56,30 | 56,68 | 55,97 | 56,17 | -0,14% | 17.172.143,00 |
| 10.01.2025 | 57,52 | 58,22 | 56,21 | 56,25 | -3,50% | 11.668.355,00 |
| 08.01.2025 | 58,20 | 58,38 | 57,67 | 58,29 | 0,00% | 8.332.507,00 |
| 07.01.2025 | 57,81 | 59,11 | 57,81 | 58,29 | 0,12% | 11.236.755,00 |
| 06.01.2025 | 59,59 | 59,69 | 58,12 | 58,22 | -2,74% | 9.337.387,00 |
| 03.01.2025 | 59,88 | 60,13 | 59,52 | 59,86 | 0,61% | 7.036.472,00 |
| 02.01.2025 | 60,00 | 60,24 | 59,28 | 59,50 | -0,39% | 6.160.054,00 |
| 31.12.2024 | 59,38 | 59,93 | 59,13 | 59,73 | 0,29% | 6.904.399,00 |
| 30.12.2024 | 60,13 | 60,33 | 59,34 | 59,56 | -1,08% | 7.580.623,00 |
| 27.12.2024 | 59,71 | 60,31 | 59,65 | 60,21 | 0,60% | 7.608.190,00 |
| 26.12.2024 | 59,75 | 60,27 | 59,71 | 59,85 | -0,25% | 6.103.672,00 |
| 24.12.2024 | 59,12 | 60,03 | 59,02 | 60,00 | 1,21% | 5.885.454,00 |
| 23.12.2024 | 59,37 | 59,75 | 58,90 | 59,28 | -0,19% | 8.443.803,00 |
| 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 |