74,289$
0,03%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 74,25 | 74,73 | 73,94 | 74,29 | 0,03% | 6.668.374,00 |
| 02.06.2023 | 73,77 | 74,36 | 73,50 | 74,27 | 0,90% | 5.672.299,00 |
| 01.06.2023 | 73,62 | 73,73 | 72,97 | 73,61 | 0,27% | 5.445.213,00 |
| 31.05.2023 | 72,47 | 73,74 | 72,28 | 73,41 | 1,44% | 13.628.595,00 |
| 30.05.2023 | 74,41 | 74,53 | 72,25 | 72,37 | -3,67% | 10.882.355,00 |
| 26.05.2023 | 75,01 | 75,29 | 74,44 | 75,13 | -0,07% | 7.429.243,00 |
| 25.05.2023 | 74,95 | 75,44 | 74,39 | 75,18 | -0,38% | 5.125.562,00 |
| 24.05.2023 | 75,63 | 75,86 | 75,15 | 75,47 | -0,24% | 4.553.823,00 |
| 23.05.2023 | 75,97 | 76,00 | 75,14 | 75,65 | -0,29% | 4.807.480,00 |
| 22.05.2023 | 77,09 | 77,21 | 75,64 | 75,87 | -1,54% | 5.655.753,00 |
| 19.05.2023 | 77,36 | 77,57 | 76,74 | 77,06 | -0,27% | 5.806.838,00 |
| 18.05.2023 | 76,81 | 77,31 | 76,62 | 77,27 | 0,05% | 5.040.170,00 |
| 17.05.2023 | 77,80 | 77,92 | 76,56 | 77,23 | -0,73% | 4.907.858,00 |
| 16.05.2023 | 77,60 | 78,01 | 76,93 | 77,80 | 0,09% | 4.389.614,00 |
| 15.05.2023 | 78,12 | 78,26 | 77,32 | 77,73 | -0,19% | 3.189.530,00 |
| 12.05.2023 | 78,40 | 78,54 | 77,74 | 77,88 | -0,61% | 5.085.470,00 |
| 11.05.2023 | 77,92 | 78,44 | 77,35 | 78,36 | 0,60% | 3.679.536,00 |
| 10.05.2023 | 77,89 | 78,38 | 77,51 | 77,89 | 0,00% | 5.160.459,00 |
| 09.05.2023 | 77,90 | 78,07 | 77,32 | 77,89 | -0,28% | 3.825.869,00 |
| 08.05.2023 | 77,25 | 78,21 | 76,96 | 78,11 | 0,71% | 5.676.491,00 |
| 05.05.2023 | 77,06 | 77,63 | 76,77 | 77,56 | 0,35% | 5.461.064,00 |
| 04.05.2023 | 77,42 | 77,50 | 76,76 | 77,29 | 0,35% | 5.725.427,00 |
| 03.05.2023 | 77,89 | 78,01 | 76,66 | 77,02 | -0,75% | 5.957.418,00 |
| 02.05.2023 | 77,32 | 77,77 | 76,52 | 77,60 | 0,49% | 7.971.904,00 |
| 01.05.2023 | 76,52 | 77,72 | 76,19 | 77,22 | 0,65% | 6.670.550,00 |
| 28.04.2023 | 75,88 | 78,59 | 75,69 | 76,72 | 3,93% | 14.861.559,00 |
| 27.04.2023 | 72,39 | 73,89 | 72,18 | 73,82 | 2,06% | 7.665.113,00 |
| 26.04.2023 | 71,71 | 72,48 | 71,59 | 72,33 | -0,23% | 5.877.287,00 |
| 25.04.2023 | 71,81 | 72,63 | 71,77 | 72,50 | 0,96% | 5.980.368,00 |
| 24.04.2023 | 71,35 | 71,89 | 71,30 | 71,81 | 0,69% | 4.203.441,00 |
| 21.04.2023 | 71,24 | 71,53 | 70,82 | 71,32 | 0,41% | 4.546.023,00 |
| 20.04.2023 | 70,28 | 71,26 | 70,28 | 71,03 | 0,95% | 4.808.035,00 |
| 19.04.2023 | 70,65 | 70,73 | 70,24 | 70,36 | -0,20% | 4.785.063,00 |
| 18.04.2023 | 70,22 | 70,62 | 69,93 | 70,50 | 0,34% | 3.782.269,00 |
| 17.04.2023 | 70,04 | 70,35 | 69,71 | 70,26 | 0,64% | 5.178.513,00 |
| 14.04.2023 | 70,13 | 70,36 | 69,68 | 69,81 | -0,89% | 4.423.583,00 |
| 13.04.2023 | 70,30 | 70,54 | 69,73 | 70,44 | 0,33% | 5.410.116,00 |
| 12.04.2023 | 70,36 | 70,69 | 70,01 | 70,21 | -0,14% | 6.794.275,00 |
| 11.04.2023 | 70,46 | 70,74 | 70,23 | 70,31 | -0,31% | 5.060.111,00 |
| 10.04.2023 | 70,72 | 70,81 | 69,75 | 70,53 | -0,73% | 4.965.525,00 |
| 06.04.2023 | 71,66 | 71,85 | 70,86 | 71,05 | -0,49% | 5.024.143,00 |
| 05.04.2023 | 70,94 | 71,60 | 70,85 | 71,40 | 1,25% | 5.789.356,00 |
| 04.04.2023 | 70,12 | 70,65 | 70,03 | 70,52 | 0,43% | 4.397.722,00 |
| 03.04.2023 | 69,46 | 70,62 | 68,96 | 70,22 | 0,72% | 5.755.841,00 |
| 31.03.2023 | 69,94 | 70,02 | 69,46 | 69,72 | 0,20% | 7.037.393,00 |
| 30.03.2023 | 70,02 | 70,22 | 69,42 | 69,58 | -1,12% | 7.115.976,00 |
| 29.03.2023 | 70,03 | 70,39 | 70,03 | 70,37 | 1,12% | 4.833.610,00 |
| 28.03.2023 | 69,21 | 70,06 | 69,16 | 69,59 | 0,62% | 5.725.859,00 |
| 27.03.2023 | 69,20 | 69,75 | 69,13 | 69,16 | 0,17% | 6.253.821,00 |
| 24.03.2023 | 67,48 | 69,10 | 67,48 | 69,04 | 2,74% | 7.201.400,00 |
| 23.03.2023 | 67,21 | 67,77 | 67,00 | 67,20 | -0,24% | 6.043.943,00 |
| 22.03.2023 | 68,00 | 68,43 | 67,33 | 67,36 | -0,69% | 6.989.581,00 |
| 21.03.2023 | 67,81 | 67,93 | 67,12 | 67,83 | 0,15% | 8.566.082,00 |
| 20.03.2023 | 66,65 | 67,74 | 66,60 | 67,73 | 2,00% | 8.081.314,00 |
| 17.03.2023 | 66,78 | 66,91 | 65,83 | 66,40 | -0,81% | 13.634.225,00 |
| 16.03.2023 | 66,38 | 67,04 | 65,74 | 66,94 | 0,81% | 7.079.892,00 |
| 15.03.2023 | 65,64 | 66,60 | 65,07 | 66,40 | 0,17% | 8.512.764,00 |
| 14.03.2023 | 65,58 | 66,39 | 65,28 | 66,29 | 1,14% | 7.653.558,00 |
| 13.03.2023 | 65,02 | 66,94 | 65,02 | 65,54 | 0,99% | 11.336.463,00 |
| 10.03.2023 | 65,01 | 65,51 | 64,74 | 64,90 | 0,22% | 5.744.777,00 |
| 09.03.2023 | 65,44 | 65,70 | 64,47 | 64,76 | -0,51% | 4.065.881,00 |
| 08.03.2023 | 64,70 | 65,24 | 64,60 | 65,09 | 0,43% | 3.015.470,00 |
| 07.03.2023 | 65,79 | 65,79 | 64,39 | 64,81 | -1,32% | 4.850.652,00 |
| 06.03.2023 | 65,66 | 66,08 | 65,55 | 65,68 | -0,05% | 3.878.923,00 |
| 03.03.2023 | 65,27 | 65,95 | 64,63 | 65,71 | 0,54% | 5.641.174,00 |
| 02.03.2023 | 64,29 | 65,53 | 64,07 | 65,36 | 1,82% | 6.635.087,00 |
| 01.03.2023 | 64,98 | 64,98 | 63,82 | 64,19 | -1,52% | 5.115.905,00 |
| 28.02.2023 | 65,45 | 65,63 | 65,00 | 65,18 | -0,70% | 5.596.974,00 |
| 27.02.2023 | 66,01 | 66,29 | 65,52 | 65,64 | 0,14% | 3.328.950,00 |
| 24.02.2023 | 65,73 | 65,78 | 65,02 | 65,55 | -0,79% | 5.240.415,00 |
| 23.02.2023 | 66,41 | 66,55 | 65,65 | 66,07 | -0,24% | 4.637.269,00 |
| 22.02.2023 | 66,67 | 67,44 | 66,07 | 66,23 | -0,56% | 5.358.317,00 |
| 21.02.2023 | 66,70 | 66,94 | 65,75 | 66,60 | -0,37% | 6.742.181,00 |
| 17.02.2023 | 65,77 | 67,03 | 65,62 | 66,85 | 1,78% | 7.339.856,00 |
| 16.02.2023 | 64,99 | 65,76 | 64,43 | 65,68 | -0,02% | 6.419.554,00 |
| 15.02.2023 | 65,62 | 65,70 | 65,17 | 65,69 | 0,05% | 3.746.374,00 |
| 14.02.2023 | 66,39 | 66,41 | 65,28 | 65,66 | -0,92% | 5.052.986,00 |
| 13.02.2023 | 65,77 | 66,74 | 65,77 | 66,27 | 1,18% | 5.588.198,00 |
| 10.02.2023 | 64,29 | 65,58 | 64,11 | 65,50 | 1,88% | 5.509.450,00 |
| 09.02.2023 | 65,18 | 65,37 | 64,22 | 64,29 | -0,77% | 4.150.031,00 |
| 08.02.2023 | 64,75 | 64,99 | 64,43 | 64,79 | -0,45% | 4.792.461,00 |
| 07.02.2023 | 65,68 | 65,68 | 64,12 | 65,08 | -1,65% | 8.080.654,00 |
| 06.02.2023 | 65,91 | 66,29 | 65,65 | 66,17 | 0,39% | 4.852.717,00 |
| 03.02.2023 | 66,82 | 66,87 | 65,52 | 65,91 | -1,13% | 6.271.304,00 |
| 02.02.2023 | 66,25 | 66,79 | 65,80 | 66,66 | -0,10% | 6.776.216,00 |
| 01.02.2023 | 65,66 | 67,13 | 65,44 | 66,73 | 1,97% | 8.004.669,00 |
| 31.01.2023 | 64,98 | 65,48 | 64,72 | 65,44 | 0,93% | 5.938.668,00 |
| 30.01.2023 | 64,79 | 65,44 | 64,41 | 64,84 | 0,19% | 7.920.657,00 |
| 27.01.2023 | 64,45 | 64,95 | 64,06 | 64,72 | 0,31% | 7.141.829,00 |
| 26.01.2023 | 64,85 | 64,85 | 64,28 | 64,52 | -0,74% | 5.051.589,00 |
| 25.01.2023 | 64,94 | 65,02 | 64,09 | 65,00 | 0,25% | 4.505.555,00 |
| 24.01.2023 | 64,40 | 65,01 | 63,76 | 64,84 | 0,75% | 5.024.972,00 |
| 23.01.2023 | 64,13 | 64,78 | 63,92 | 64,36 | 0,50% | 6.108.873,00 |
| 20.01.2023 | 63,76 | 64,04 | 63,26 | 64,04 | 0,31% | 7.524.301,00 |
| 19.01.2023 | 64,41 | 64,81 | 63,75 | 63,84 | -1,13% | 5.933.652,00 |
| 18.01.2023 | 66,73 | 66,84 | 64,43 | 64,57 | -3,66% | 6.751.687,00 |
| 17.01.2023 | 67,18 | 67,50 | 66,93 | 67,02 | -0,06% | 6.245.392,00 |
| 13.01.2023 | 66,59 | 67,11 | 66,22 | 67,06 | 0,45% | 4.712.727,00 |
| 12.01.2023 | 67,41 | 67,53 | 66,56 | 66,76 | -1,20% | 4.945.829,00 |
| 11.01.2023 | 67,57 | 67,82 | 66,94 | 67,57 | 0,39% | 4.928.711,00 |