67,197$
-0,20%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2023 | 67,02 | 67,48 | 67,00 | 67,31 | 0,10% | 3.560.583,00 |
| 09.01.2023 | 67,67 | 68,33 | 67,22 | 67,24 | -1,15% | 4.132.674,00 |
| 06.01.2023 | 67,15 | 68,26 | 66,89 | 68,02 | 2,76% | 5.845.531,00 |
| 05.01.2023 | 66,99 | 67,13 | 66,03 | 66,19 | -0,81% | 5.353.411,00 |
| 04.01.2023 | 66,36 | 67,39 | 66,26 | 66,73 | 0,72% | 6.086.938,00 |
| 03.01.2023 | 66,50 | 66,70 | 65,37 | 66,25 | -0,60% | 6.545.337,00 |
| 30.12.2022 | 66,89 | 66,99 | 66,11 | 66,65 | -0,48% | 4.335.264,00 |
| 29.12.2022 | 66,54 | 67,13 | 66,50 | 66,97 | 0,21% | 3.277.679,00 |
| 28.12.2022 | 67,82 | 67,83 | 66,80 | 66,83 | -0,98% | 3.499.231,00 |
| 27.12.2022 | 67,39 | 67,60 | 67,14 | 67,49 | 0,58% | 3.139.551,00 |
| 23.12.2022 | 66,79 | 67,24 | 66,54 | 67,10 | 0,55% | 3.365.198,00 |
| 22.12.2022 | 66,69 | 66,83 | 65,97 | 66,73 | -0,24% | 4.856.779,00 |
| 21.12.2022 | 66,25 | 67,29 | 66,10 | 66,89 | 1,58% | 5.608.468,00 |
| 20.12.2022 | 65,78 | 66,21 | 65,38 | 65,85 | 0,23% | 5.718.286,00 |
| 19.12.2022 | 66,06 | 66,29 | 65,47 | 65,70 | -0,70% | 7.117.251,00 |
| 16.12.2022 | 65,92 | 66,39 | 65,28 | 66,16 | -0,35% | 17.584.910,00 |
| 15.12.2022 | 66,94 | 67,22 | 65,82 | 66,39 | -1,29% | 7.717.340,00 |
| 14.12.2022 | 67,74 | 68,06 | 66,79 | 67,26 | -0,50% | 7.986.454,00 |
| 13.12.2022 | 68,25 | 68,50 | 67,07 | 67,60 | 0,33% | 6.992.138,00 |
| 12.12.2022 | 67,34 | 67,43 | 66,90 | 67,38 | 0,48% | 6.224.970,00 |
| 09.12.2022 | 67,56 | 67,62 | 66,95 | 67,06 | -0,78% | 4.819.229,00 |
| 08.12.2022 | 67,34 | 68,08 | 67,20 | 67,59 | -0,65% | 5.929.787,00 |
| 07.12.2022 | 67,62 | 68,81 | 67,48 | 68,03 | 1,10% | 7.222.688,00 |
| 06.12.2022 | 67,68 | 67,97 | 66,91 | 67,29 | -0,21% | 4.819.646,00 |
| 05.12.2022 | 67,55 | 67,65 | 67,05 | 67,43 | -1,29% | 4.190.090,00 |
| 02.12.2022 | 67,41 | 68,36 | 67,21 | 68,31 | 0,32% | 3.798.399,00 |
| 01.12.2022 | 67,76 | 68,53 | 67,69 | 68,09 | 0,71% | 5.846.490,00 |
| 30.11.2022 | 65,79 | 67,75 | 65,59 | 67,61 | 2,36% | 8.415.415,00 |
| 29.11.2022 | 65,81 | 66,13 | 65,59 | 66,05 | -0,15% | 3.673.512,00 |
| 28.11.2022 | 66,68 | 66,99 | 66,07 | 66,15 | -0,81% | 3.755.243,00 |
| 25.11.2022 | 66,67 | 66,82 | 66,49 | 66,69 | 0,03% | 2.212.168,00 |
| 23.11.2022 | 66,31 | 66,70 | 66,14 | 66,67 | 0,54% | 3.235.786,00 |
| 22.11.2022 | 66,25 | 66,39 | 65,81 | 66,31 | 0,70% | 4.077.949,00 |
| 21.11.2022 | 65,30 | 65,96 | 65,05 | 65,85 | 1,32% | 5.825.015,00 |
| 18.11.2022 | 64,66 | 65,09 | 64,31 | 64,99 | 0,84% | 4.973.224,00 |
| 17.11.2022 | 64,31 | 64,63 | 64,01 | 64,45 | -0,85% | 5.152.630,00 |
| 16.11.2022 | 64,99 | 65,55 | 64,68 | 65,00 | 0,54% | 4.711.114,00 |
| 15.11.2022 | 64,79 | 64,99 | 64,17 | 64,65 | 0,86% | 5.930.903,00 |
| 14.11.2022 | 65,00 | 65,33 | 64,06 | 64,10 | -1,08% | 5.766.764,00 |
| 11.11.2022 | 65,05 | 65,19 | 63,96 | 64,80 | -0,28% | 6.384.590,00 |
| 10.11.2022 | 64,76 | 65,17 | 63,47 | 64,98 | 2,51% | 8.601.617,00 |
| 09.11.2022 | 63,85 | 64,31 | 63,30 | 63,39 | -0,83% | 5.584.372,00 |
| 08.11.2022 | 64,20 | 64,70 | 62,97 | 63,92 | -0,73% | 6.772.133,00 |
| 07.11.2022 | 63,40 | 64,51 | 63,37 | 64,39 | 1,85% | 6.480.252,00 |
| 04.11.2022 | 62,31 | 63,28 | 62,12 | 63,22 | 1,97% | 7.507.330,00 |
| 03.11.2022 | 62,09 | 62,65 | 61,84 | 62,00 | -0,93% | 8.159.803,00 |
| 02.11.2022 | 64,95 | 64,96 | 62,00 | 62,58 | 1,15% | 11.491.162,00 |
| 01.11.2022 | 61,56 | 62,28 | 61,54 | 61,87 | 0,63% | 8.507.530,00 |
| 31.10.2022 | 61,23 | 61,99 | 60,64 | 61,48 | -0,36% | 6.840.591,00 |
| 28.10.2022 | 60,66 | 61,81 | 60,42 | 61,70 | 2,30% | 6.263.772,00 |