70,600$
0,60%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 70,25 | 70,61 | 69,86 | 70,58 | 0,57% | 4.512.374,00 |
| 24.07.2025 | 70,07 | 70,54 | 69,90 | 70,18 | 0,01% | 6.004.145,00 |
| 23.07.2025 | 70,75 | 71,15 | 69,77 | 70,17 | -0,82% | 5.570.547,00 |
| 22.07.2025 | 69,45 | 71,00 | 69,24 | 70,75 | 1,92% | 6.665.285,00 |
| 21.07.2025 | 69,85 | 70,50 | 69,21 | 69,42 | -0,56% | 6.101.289,00 |
| 18.07.2025 | 69,89 | 70,50 | 69,38 | 69,81 | 0,01% | 10.412.234,00 |
| 17.07.2025 | 68,30 | 69,85 | 68,26 | 69,80 | 3,45% | 9.128.537,00 |
| 16.07.2025 | 66,80 | 67,52 | 66,49 | 67,47 | 1,09% | 5.330.714,00 |
| 15.07.2025 | 67,40 | 67,53 | 66,70 | 66,74 | -1,33% | 5.083.399,00 |
| 14.07.2025 | 67,18 | 67,66 | 67,02 | 67,64 | 0,68% | 5.324.680,00 |
| 11.07.2025 | 66,75 | 67,36 | 66,01 | 67,18 | 0,04% | 6.171.073,00 |
| 10.07.2025 | 66,55 | 67,39 | 65,90 | 67,15 | 0,45% | 7.353.893,00 |
| 09.07.2025 | 68,30 | 68,35 | 66,15 | 66,85 | -1,97% | 11.422.501,00 |
| 08.07.2025 | 68,49 | 68,55 | 67,85 | 68,19 | -0,92% | 6.727.532,00 |
| 07.07.2025 | 68,96 | 69,03 | 68,03 | 68,82 | -0,25% | 6.867.935,00 |
| 03.07.2025 | 69,47 | 69,52 | 68,80 | 68,99 | -0,82% | 3.342.865,00 |
| 02.07.2025 | 68,98 | 69,81 | 68,59 | 69,56 | 0,87% | 8.917.260,00 |
| 01.07.2025 | 67,55 | 69,42 | 67,49 | 68,96 | 2,25% | 11.995.901,00 |
| 30.06.2025 | 67,40 | 67,70 | 66,78 | 67,44 | -0,50% | 8.962.050,00 |
| 27.06.2025 | 67,63 | 67,85 | 67,21 | 67,78 | 0,04% | 9.119.460,00 |
| 26.06.2025 | 67,69 | 68,32 | 67,35 | 67,75 | 0,70% | 6.697.935,00 |
| 25.06.2025 | 68,02 | 68,43 | 67,12 | 67,28 | -1,68% | 5.383.358,00 |
| 24.06.2025 | 68,50 | 68,61 | 67,93 | 68,43 | -0,09% | 6.343.526,00 |
| 23.06.2025 | 68,42 | 68,80 | 67,80 | 68,50 | 0,27% | 4.710.299,00 |
| 20.06.2025 | 67,26 | 68,71 | 66,79 | 68,31 | 2,95% | 12.997.842,00 |
| 18.06.2025 | 66,39 | 66,96 | 65,99 | 66,35 | 0,00% | 7.003.351,00 |
| 17.06.2025 | 66,99 | 67,19 | 65,90 | 66,35 | -1,28% | 7.815.754,00 |
| 16.06.2025 | 67,05 | 67,58 | 66,62 | 67,21 | 0,42% | 5.514.078,00 |
| 13.06.2025 | 67,97 | 68,43 | 66,84 | 66,93 | -1,75% | 6.528.760,00 |
| 12.06.2025 | 67,01 | 68,14 | 66,50 | 68,12 | 1,75% | 6.135.380,00 |
| 11.06.2025 | 66,87 | 67,22 | 66,82 | 66,95 | -0,43% | 6.836.044,00 |
| 10.06.2025 | 66,70 | 67,50 | 66,45 | 67,24 | 0,81% | 4.825.721,00 |
| 09.06.2025 | 65,98 | 66,85 | 65,66 | 66,70 | 0,83% | 4.177.130,00 |
| 06.06.2025 | 66,62 | 66,80 | 65,85 | 66,15 | -0,33% | 6.279.459,00 |
| 05.06.2025 | 66,71 | 66,81 | 65,77 | 66,37 | -0,39% | 6.252.090,00 |
| 04.06.2025 | 67,14 | 67,28 | 66,19 | 66,63 | -0,61% | 5.948.747,00 |
| 03.06.2025 | 67,19 | 67,29 | 66,83 | 67,04 | -0,70% | 5.134.583,00 |
| 02.06.2025 | 67,17 | 67,57 | 66,66 | 67,51 | 0,03% | 5.001.659,00 |
| 30.05.2025 | 67,70 | 68,00 | 67,31 | 67,49 | 0,03% | 12.140.762,00 |
| 29.05.2025 | 66,60 | 67,62 | 66,46 | 67,47 | 1,28% | 6.955.330,00 |
| 28.05.2025 | 67,01 | 67,16 | 66,48 | 66,62 | -0,42% | 4.535.634,00 |
| 27.05.2025 | 66,25 | 66,99 | 66,03 | 66,90 | 1,15% | 6.593.668,00 |
| 23.05.2025 | 65,58 | 66,43 | 65,12 | 66,14 | 0,99% | 6.737.551,00 |
| 22.05.2025 | 65,00 | 65,80 | 64,94 | 65,49 | 0,35% | 6.956.117,00 |
| 21.05.2025 | 65,97 | 65,97 | 65,02 | 65,26 | -0,93% | 6.172.899,00 |
| 20.05.2025 | 65,81 | 66,30 | 65,66 | 65,87 | 0,23% | 6.132.311,00 |
| 19.05.2025 | 65,24 | 65,82 | 65,00 | 65,72 | 0,61% | 6.354.620,00 |
| 16.05.2025 | 65,34 | 65,39 | 64,33 | 65,32 | 0,28% | 8.015.152,00 |
| 15.05.2025 | 63,96 | 65,18 | 63,80 | 65,14 | 2,52% | 7.306.974,00 |
| 14.05.2025 | 63,89 | 64,07 | 63,43 | 63,54 | -0,94% | 7.449.288,00 |
| 13.05.2025 | 65,38 | 65,44 | 63,46 | 64,14 | -2,57% | 10.181.925,00 |
| 12.05.2025 | 66,20 | 66,66 | 65,36 | 65,83 | -0,81% | 7.067.356,00 |
| 09.05.2025 | 66,86 | 67,11 | 66,31 | 66,37 | -1,26% | 5.136.308,00 |
| 08.05.2025 | 67,02 | 67,60 | 66,73 | 67,22 | 0,06% | 6.066.521,00 |
| 07.05.2025 | 67,58 | 67,68 | 66,91 | 67,18 | -0,49% | 6.834.895,00 |
| 06.05.2025 | 67,75 | 67,94 | 67,16 | 67,51 | -0,43% | 4.591.950,00 |
| 05.05.2025 | 67,76 | 67,93 | 67,00 | 67,80 | 0,07% | 6.302.728,00 |
| 02.05.2025 | 68,40 | 68,58 | 67,11 | 67,75 | -0,18% | 7.395.184,00 |
| 01.05.2025 | 67,21 | 68,21 | 66,90 | 67,87 | -0,38% | 9.345.965,00 |
| 30.04.2025 | 68,07 | 68,86 | 67,40 | 68,13 | 3,78% | 15.808.126,00 |
| 29.04.2025 | 65,07 | 65,72 | 64,29 | 65,65 | 0,84% | 8.138.989,00 |
| 28.04.2025 | 65,59 | 65,74 | 64,77 | 65,10 | -0,75% | 6.629.122,00 |
| 25.04.2025 | 65,89 | 65,90 | 64,61 | 65,59 | 0,11% | 6.454.708,00 |
| 24.04.2025 | 66,94 | 66,94 | 65,48 | 65,52 | -2,76% | 8.201.592,00 |
| 23.04.2025 | 67,73 | 68,54 | 66,88 | 67,38 | -1,33% | 6.295.811,00 |
| 22.04.2025 | 67,98 | 69,09 | 67,80 | 68,29 | 0,78% | 6.566.921,00 |
| 21.04.2025 | 67,30 | 67,87 | 66,91 | 67,76 | 0,65% | 7.529.154,00 |
| 17.04.2025 | 66,48 | 67,85 | 66,37 | 67,32 | 1,26% | 10.777.622,00 |
| 16.04.2025 | 67,25 | 67,76 | 66,13 | 66,48 | -0,82% | 6.170.445,00 |
| 15.04.2025 | 68,50 | 68,61 | 66,88 | 67,03 | -1,86% | 5.763.753,00 |
| 14.04.2025 | 66,70 | 68,60 | 66,52 | 68,30 | 1,86% | 6.442.945,00 |
| 11.04.2025 | 66,59 | 67,69 | 66,04 | 67,05 | 1,62% | 8.840.636,00 |
| 10.04.2025 | 66,45 | 66,96 | 64,71 | 65,98 | -0,32% | 10.698.968,00 |
| 09.04.2025 | 63,49 | 66,65 | 63,14 | 66,19 | 3,33% | 13.372.164,00 |
| 08.04.2025 | 65,32 | 66,42 | 63,69 | 64,06 | -1,79% | 12.327.909,00 |
| 07.04.2025 | 65,18 | 66,69 | 64,63 | 65,23 | -1,63% | 15.384.109,00 |
| 04.04.2025 | 68,41 | 69,12 | 65,96 | 66,31 | -2,34% | 13.787.137,00 |
| 03.04.2025 | 67,69 | 69,00 | 67,21 | 67,90 | 2,68% | 13.765.970,00 |
| 02.04.2025 | 67,65 | 67,71 | 65,67 | 66,13 | -2,25% | 11.279.827,00 |
| 01.04.2025 | 68,20 | 68,28 | 67,25 | 67,65 | -0,29% | 8.630.584,00 |
| 31.03.2025 | 67,85 | 68,04 | 67,22 | 67,85 | 0,19% | 12.933.208,00 |
| 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% | 8.992.032,00 |
| 26.03.2025 | 64,68 | 66,54 | 64,68 | 66,33 | 2,54% | 9.062.059,00 |
| 25.03.2025 | 64,76 | 64,88 | 64,14 | 64,69 | -0,40% | 7.454.532,00 |
| 24.03.2025 | 64,55 | 65,07 | 64,25 | 64,95 | 0,68% | 7.489.784,00 |
| 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% | 6.007.357,00 |
| 19.03.2025 | 63,97 | 64,43 | 63,48 | 64,00 | -1,01% | 8.178.829,00 |
| 18.03.2025 | 65,20 | 65,51 | 64,49 | 64,65 | -0,68% | 6.053.229,00 |
| 17.03.2025 | 64,15 | 65,26 | 63,90 | 65,09 | 1,21% | 7.010.360,00 |
| 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% | 8.478.815,00 |
| 12.03.2025 | 66,72 | 66,90 | 64,87 | 64,98 | -4,23% | 8.744.275,00 |
| 11.03.2025 | 68,33 | 68,49 | 67,31 | 67,85 | -0,44% | 10.698.484,00 |
| 10.03.2025 | 68,28 | 70,60 | 67,86 | 68,15 | 0,61% | 13.961.233,00 |
| 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% | 10.616.878,00 |
| 05.03.2025 | 65,25 | 66,45 | 65,18 | 66,30 | 1,55% | 9.236.404,00 |
| 04.03.2025 | 66,31 | 67,42 | 65,17 | 65,29 | -0,74% | 12.175.107,00 |