63,890$
-0,93%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 64,67 | 64,68 | 63,72 | 63,84 | -1,01% | 6.883.189,00 |
| 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% | 5.756.509,00 |
| 13.11.2024 | 66,05 | 66,19 | 65,37 | 66,00 | -0,78% | 5.284.671,00 |
| 12.11.2024 | 66,33 | 66,74 | 65,80 | 66,52 | 0,64% | 6.123.237,00 |
| 11.11.2024 | 65,70 | 66,57 | 65,65 | 66,10 | -0,15% | 7.542.095,00 |
| 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% | 6.216.634,00 |
| 06.11.2024 | 69,02 | 69,18 | 66,12 | 66,35 | -3,91% | 7.826.211,00 |
| 05.11.2024 | 68,37 | 69,20 | 68,01 | 69,05 | 1,01% | 5.307.244,00 |
| 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 | -1,91% | 5.486.499,00 |
| 30.10.2024 | 68,31 | 70,16 | 67,80 | 69,82 | 0,95% | 8.796.382,00 |
| 29.10.2024 | 69,25 | 69,71 | 69,07 | 69,16 | -0,55% | 6.330.539,00 |
| 28.10.2024 | 69,41 | 70,05 | 69,02 | 69,54 | 0,45% | 4.783.181,00 |
| 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% | 4.726.601,00 |
| 23.10.2024 | 70,88 | 71,33 | 70,52 | 70,56 | -1,11% | 6.585.332,00 |
| 22.10.2024 | 70,25 | 71,39 | 70,05 | 71,35 | 1,31% | 4.962.793,00 |
| 21.10.2024 | 71,50 | 71,82 | 70,40 | 70,43 | -1,61% | 4.790.377,00 |
| 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% | 5.143.508,00 |
| 16.10.2024 | 71,86 | 72,06 | 71,33 | 71,91 | 0,15% | 4.184.112,00 |
| 15.10.2024 | 70,80 | 72,70 | 70,73 | 71,80 | 1,79% | 5.888.611,00 |
| 14.10.2024 | 70,53 | 70,73 | 69,93 | 70,54 | -0,17% | 4.282.098,00 |
| 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% | 3.414.808,00 |
| 09.10.2024 | 70,80 | 71,20 | 70,35 | 71,05 | 0,30% | 4.260.043,00 |
| 08.10.2024 | 71,00 | 71,17 | 70,35 | 70,84 | -0,24% | 3.362.379,00 |
| 07.10.2024 | 71,50 | 71,59 | 70,80 | 71,01 | -0,70% | 3.044.923,00 |
| 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% | 3.503.325,00 |
| 02.10.2024 | 72,86 | 72,97 | 72,02 | 72,28 | -0,97% | 4.879.971,00 |
| 01.10.2024 | 73,66 | 73,90 | 72,91 | 72,99 | -0,92% | 3.793.375,00 |
| 30.09.2024 | 74,04 | 74,36 | 73,19 | 73,67 | -0,71% | 5.759.391,00 |
| 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% | 3.305.519,00 |
| 25.09.2024 | 74,47 | 74,62 | 73,88 | 74,06 | -0,12% | 4.319.459,00 |
| 24.09.2024 | 74,41 | 74,79 | 74,04 | 74,15 | -0,56% | 5.572.378,00 |
| 23.09.2024 | 74,55 | 75,03 | 73,72 | 74,57 | 0,39% | 5.275.020,00 |
| 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% | 3.596.403,00 |
| 18.09.2024 | 75,08 | 75,50 | 74,51 | 75,08 | -0,03% | 3.465.028,00 |
| 17.09.2024 | 75,68 | 75,94 | 75,09 | 75,10 | -0,57% | 3.521.082,00 |
| 16.09.2024 | 75,74 | 75,98 | 74,98 | 75,53 | 0,36% | 4.659.344,00 |
| 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% | 3.729.667,00 |
| 11.09.2024 | 75,20 | 75,20 | 73,74 | 74,35 | -1,04% | 4.006.915,00 |
| 10.09.2024 | 75,84 | 76,06 | 74,92 | 75,13 | -0,77% | 4.745.077,00 |
| 09.09.2024 | 75,10 | 76,04 | 74,87 | 75,71 | 0,53% | 6.507.811,00 |
| 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% | 5.998.808,00 |
| 04.09.2024 | 72,48 | 75,68 | 72,47 | 75,27 | 4,15% | 9.330.502,00 |
| 03.09.2024 | 71,94 | 72,42 | 71,44 | 72,27 | 0,64% | 4.260.008,00 |
| 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% | 5.277.308,00 |
| 28.08.2024 | 71,25 | 71,60 | 71,07 | 71,25 | 0,00% | 3.344.341,00 |
| 27.08.2024 | 71,71 | 71,86 | 71,16 | 71,25 | -0,24% | 4.199.657,00 |
| 26.08.2024 | 71,50 | 72,14 | 71,29 | 71,42 | 0,27% | 2.809.991,00 |
| 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% | 2.773.510,00 |
| 21.08.2024 | 71,23 | 71,84 | 70,92 | 71,10 | 0,17% | 3.828.954,00 |
| 20.08.2024 | 70,62 | 71,31 | 70,46 | 70,98 | 0,13% | 3.753.123,00 |
| 19.08.2024 | 70,45 | 71,00 | 70,08 | 70,89 | 1,10% | 3.895.707,00 |
| 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% | 3.370.635,00 |
| 14.08.2024 | 70,67 | 71,92 | 70,46 | 71,20 | 1,22% | 6.838.352,00 |
| 13.08.2024 | 69,56 | 70,47 | 69,42 | 70,34 | 1,53% | 4.940.694,00 |
| 12.08.2024 | 69,80 | 70,02 | 69,14 | 69,28 | -0,63% | 5.339.453,00 |
| 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% | 4.868.410,00 |
| 07.08.2024 | 68,80 | 69,78 | 68,60 | 69,42 | 1,39% | 4.800.704,00 |
| 06.08.2024 | 68,78 | 69,78 | 68,42 | 68,47 | -0,78% | 6.058.876,00 |
| 05.08.2024 | 72,79 | 73,41 | 68,97 | 69,01 | -2,36% | 10.542.172,00 |
| 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% | 5.896.942,00 |
| 31.07.2024 | 68,50 | 69,63 | 67,90 | 68,34 | 1,97% | 9.545.665,00 |
| 30.07.2024 | 66,80 | 67,28 | 66,29 | 67,02 | -0,12% | 6.351.944,00 |
| 29.07.2024 | 66,21 | 67,50 | 66,08 | 67,10 | 1,02% | 6.300.008,00 |
| 26.07.2024 | 66,00 | 66,80 | 65,91 | 66,42 | 0,05% | 5.778.491,00 |
| 25.07.2024 | 66,74 | 67,73 | 66,29 | 66,39 | -0,03% | 6.368.934,00 |
| 24.07.2024 | 66,07 | 66,65 | 65,37 | 66,41 | 0,61% | 4.126.706,00 |
| 23.07.2024 | 66,37 | 66,64 | 65,84 | 66,01 | -0,80% | 3.406.181,00 |
| 22.07.2024 | 67,16 | 67,26 | 66,09 | 66,54 | 0,14% | 4.235.254,00 |
| 19.07.2024 | 67,02 | 67,25 | 66,14 | 66,45 | -0,70% | 5.012.578,00 |
| 18.07.2024 | 66,69 | 68,38 | 66,50 | 66,92 | -0,30% | 5.657.891,00 |
| 17.07.2024 | 66,11 | 67,47 | 66,11 | 67,12 | 1,96% | 5.946.012,00 |
| 16.07.2024 | 64,22 | 65,88 | 64,18 | 65,83 | 2,30% | 7.352.650,00 |
| 15.07.2024 | 65,30 | 65,30 | 64,26 | 64,35 | -1,55% | 7.409.274,00 |
| 12.07.2024 | 65,54 | 65,96 | 65,28 | 65,36 | 0,06% | 8.426.579,00 |
| 11.07.2024 | 65,70 | 65,80 | 64,91 | 65,32 | -0,93% | 7.339.518,00 |
| 10.07.2024 | 65,32 | 65,97 | 65,22 | 65,93 | 1,06% | 6.890.392,00 |
| 09.07.2024 | 65,88 | 66,04 | 65,22 | 65,24 | -1,39% | 4.905.605,00 |
| 08.07.2024 | 66,45 | 66,85 | 65,93 | 66,16 | -1,22% | 7.918.190,00 |
| 05.07.2024 | 66,31 | 67,06 | 65,97 | 66,98 | 0,96% | 6.198.188,00 |
| 03.07.2024 | 65,86 | 66,39 | 65,69 | 66,34 | 0,47% | 3.462.505,00 |
| 02.07.2024 | 65,19 | 66,07 | 65,10 | 66,03 | 1,21% | 8.393.904,00 |
| 01.07.2024 | 65,86 | 66,68 | 65,22 | 65,24 | -0,31% | 5.393.167,00 |
| 28.06.2024 | 66,15 | 66,26 | 65,01 | 65,44 | -1,74% | 10.899.642,00 |