54,970$
1,82%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 53,75 | 55,05 | 53,56 | 54,94 | 1,76% | 496.870,00 |
| 08.01.2026 | 51,40 | 54,09 | 51,20 | 53,99 | 4,81% | 15.487.879,00 |
| 07.01.2026 | 52,85 | 53,08 | 51,44 | 51,51 | -2,31% | 13.115.798,00 |
| 06.01.2026 | 53,48 | 53,65 | 52,70 | 52,73 | -1,88% | 11.056.632,00 |
| 05.01.2026 | 53,36 | 53,87 | 52,79 | 53,74 | 0,17% | 15.652.813,00 |
| 02.01.2026 | 53,94 | 54,28 | 53,41 | 53,65 | -0,33% | 10.842.211,00 |
| 31.12.2025 | 54,50 | 54,50 | 53,79 | 53,83 | -1,79% | 6.660.607,00 |
| 30.12.2025 | 54,96 | 55,25 | 54,75 | 54,81 | -0,42% | 6.075.261,00 |
| 29.12.2025 | 54,73 | 55,07 | 54,57 | 55,04 | 0,73% | 7.324.575,00 |
| 26.12.2025 | 54,60 | 54,72 | 54,32 | 54,64 | 0,04% | 4.689.258,00 |
| 24.12.2025 | 54,21 | 54,65 | 54,13 | 54,62 | 0,87% | 3.833.493,00 |
| 23.12.2025 | 54,31 | 54,42 | 53,51 | 54,15 | -0,29% | 8.638.143,00 |
| 22.12.2025 | 54,15 | 54,91 | 54,08 | 54,31 | -0,35% | 8.777.994,00 |
| 19.12.2025 | 54,52 | 55,26 | 54,32 | 54,50 | -0,51% | 29.240.226,00 |
| 18.12.2025 | 53,75 | 54,84 | 53,68 | 54,78 | 1,78% | 15.228.269,00 |
| 17.12.2025 | 54,20 | 54,33 | 53,44 | 53,82 | -0,28% | 17.681.605,00 |
| 16.12.2025 | 54,72 | 54,95 | 53,89 | 53,97 | -0,53% | 12.438.469,00 |
| 15.12.2025 | 54,50 | 54,92 | 54,00 | 54,26 | 0,41% | 17.300.754,00 |
| 12.12.2025 | 53,97 | 54,65 | 53,88 | 54,04 | 0,46% | 9.289.233,00 |
| 11.12.2025 | 54,10 | 54,41 | 53,41 | 53,79 | -0,19% | 16.141.980,00 |
| 10.12.2025 | 54,17 | 54,21 | 53,13 | 53,89 | -0,41% | 17.163.909,00 |
| 09.12.2025 | 54,83 | 55,12 | 54,04 | 54,11 | -1,19% | 10.074.133,00 |
| 08.12.2025 | 54,62 | 55,30 | 54,50 | 54,76 | -0,26% | 9.822.662,00 |
| 05.12.2025 | 55,71 | 56,33 | 54,75 | 54,91 | -1,60% | 10.435.556,00 |
| 04.12.2025 | 56,17 | 56,31 | 55,33 | 55,80 | -0,41% | 9.749.447,00 |
| 03.12.2025 | 55,98 | 56,69 | 55,65 | 56,03 | 0,07% | 9.935.820,00 |
| 02.12.2025 | 56,40 | 56,45 | 55,39 | 55,99 | -0,73% | 8.543.025,00 |
| 01.12.2025 | 57,20 | 57,35 | 56,06 | 56,40 | -2,03% | 12.820.783,00 |
| 28.11.2025 | 57,06 | 57,63 | 56,86 | 57,57 | 0,63% | 3.645.186,00 |
| 26.11.2025 | 56,58 | 57,42 | 56,37 | 57,21 | 1,20% | 6.893.375,00 |
| 25.11.2025 | 55,74 | 56,73 | 55,70 | 56,53 | 0,61% | 9.101.091,00 |
| 24.11.2025 | 57,00 | 57,09 | 55,89 | 56,19 | -1,42% | 10.777.884,00 |
| 21.11.2025 | 55,73 | 57,09 | 55,45 | 57,00 | 2,24% | 11.209.146,00 |
| 20.11.2025 | 55,98 | 56,56 | 55,19 | 55,75 | -0,59% | 9.691.098,00 |
| 19.11.2025 | 55,73 | 56,21 | 55,03 | 56,08 | 0,54% | 10.779.283,00 |
| 18.11.2025 | 55,83 | 55,89 | 55,23 | 55,78 | 0,38% | 9.641.958,00 |
| 17.11.2025 | 56,78 | 56,87 | 55,53 | 55,57 | -2,27% | 6.546.393,00 |
| 14.11.2025 | 57,24 | 57,66 | 56,52 | 56,86 | -0,19% | 6.854.396,00 |
| 13.11.2025 | 57,02 | 57,72 | 56,75 | 56,97 | -0,07% | 8.710.362,00 |
| 12.11.2025 | 57,11 | 57,55 | 56,83 | 57,01 | -0,19% | 7.641.847,00 |
| 11.11.2025 | 56,60 | 57,50 | 56,22 | 57,12 | 1,55% | 10.043.777,00 |
| 10.11.2025 | 57,00 | 57,06 | 56,20 | 56,25 | -1,63% | 9.198.624,00 |
| 07.11.2025 | 56,54 | 57,82 | 56,20 | 57,18 | 1,76% | 8.717.329,00 |
| 06.11.2025 | 55,51 | 56,85 | 55,51 | 56,19 | 0,30% | 8.872.310,00 |
| 05.11.2025 | 56,14 | 56,26 | 55,44 | 56,02 | -0,11% | 12.708.727,00 |
| 04.11.2025 | 56,89 | 56,97 | 55,47 | 56,08 | -1,01% | 12.540.819,00 |
| 03.11.2025 | 57,44 | 57,84 | 56,54 | 56,65 | -1,41% | 8.845.835,00 |
| 31.10.2025 | 56,97 | 57,94 | 56,63 | 57,46 | -0,55% | 13.262.978,00 |
| 30.10.2025 | 58,24 | 59,26 | 57,63 | 57,78 | -0,13% | 12.754.365,00 |
| 29.10.2025 | 58,47 | 59,27 | 56,99 | 57,85 | -3,92% | 20.756.556,00 |
| 28.10.2025 | 61,60 | 62,43 | 60,21 | 60,21 | -2,35% | 14.772.461,00 |
| 27.10.2025 | 60,66 | 61,72 | 60,44 | 61,66 | 1,46% | 7.053.412,00 |
| 24.10.2025 | 61,25 | 61,37 | 60,56 | 60,77 | -0,39% | 5.401.464,00 |
| 23.10.2025 | 61,83 | 61,90 | 60,98 | 61,01 | -1,55% | 5.077.705,00 |
| 22.10.2025 | 61,84 | 62,54 | 60,94 | 61,97 | 0,36% | 7.144.729,00 |
| 21.10.2025 | 62,88 | 63,24 | 61,54 | 61,75 | -1,69% | 9.126.954,00 |
| 20.10.2025 | 62,82 | 62,96 | 62,50 | 62,81 | 0,56% | 4.069.063,00 |
| 17.10.2025 | 61,97 | 62,70 | 61,56 | 62,46 | 1,40% | 5.991.845,00 |
| 16.10.2025 | 62,20 | 62,74 | 61,31 | 61,60 | -0,10% | 7.332.256,00 |
| 15.10.2025 | 61,64 | 62,37 | 61,27 | 61,66 | -0,76% | 5.606.687,00 |
| 14.10.2025 | 61,31 | 62,19 | 60,84 | 62,13 | 1,57% | 5.577.304,00 |
| 13.10.2025 | 60,79 | 61,29 | 60,41 | 61,17 | -0,46% | 6.364.123,00 |
| 10.10.2025 | 61,20 | 62,34 | 60,87 | 61,45 | 0,74% | 7.697.779,00 |
| 09.10.2025 | 61,64 | 61,81 | 60,88 | 61,00 | -1,07% | 6.637.012,00 |
| 08.10.2025 | 62,14 | 62,42 | 61,42 | 61,66 | -1,50% | 6.880.478,00 |
| 07.10.2025 | 61,71 | 63,24 | 61,61 | 62,60 | 1,33% | 6.613.682,00 |
| 06.10.2025 | 62,55 | 62,55 | 61,44 | 61,78 | -1,39% | 7.867.511,00 |
| 03.10.2025 | 61,98 | 63,38 | 61,58 | 62,65 | 1,41% | 743.437,00 |
| 02.10.2025 | 62,14 | 62,70 | 61,62 | 61,78 | -2,20% | 5.512.944,00 |
| 01.10.2025 | 62,55 | 63,33 | 62,12 | 63,17 | 1,12% | 6.258.630,00 |
| 30.09.2025 | 62,45 | 62,87 | 62,15 | 62,47 | -0,26% | 6.594.641,00 |
| 29.09.2025 | 63,43 | 63,57 | 61,22 | 62,63 | -1,15% | 10.835.313,00 |
| 26.09.2025 | 62,56 | 63,46 | 62,27 | 63,36 | 1,28% | 5.295.155,00 |
| 25.09.2025 | 64,68 | 64,95 | 62,54 | 62,56 | -2,84% | 8.610.413,00 |
| 24.09.2025 | 63,82 | 64,70 | 63,78 | 64,39 | 0,89% | 6.187.435,00 |
| 23.09.2025 | 63,39 | 63,87 | 63,23 | 63,82 | 0,50% | 6.156.205,00 |
| 22.09.2025 | 63,31 | 63,66 | 62,98 | 63,50 | -0,33% | 7.198.177,00 |
| 19.09.2025 | 63,60 | 64,03 | 62,98 | 63,71 | 0,73% | 17.133.906,00 |
| 18.09.2025 | 62,27 | 63,36 | 62,11 | 63,25 | 0,67% | 6.535.211,00 |
| 17.09.2025 | 62,69 | 63,60 | 62,62 | 62,83 | 0,21% | 7.003.245,00 |
| 16.09.2025 | 61,62 | 62,95 | 61,46 | 62,70 | 1,79% | 8.363.817,00 |
| 15.09.2025 | 62,00 | 62,68 | 61,57 | 61,60 | -0,61% | 6.760.463,00 |
| 12.09.2025 | 61,98 | 62,47 | 61,69 | 61,98 | -0,11% | 4.853.627,00 |
| 11.09.2025 | 62,33 | 63,20 | 62,00 | 62,05 | -0,35% | 6.423.925,00 |
| 10.09.2025 | 62,29 | 62,47 | 61,37 | 62,27 | -0,48% | 6.679.167,00 |
| 09.09.2025 | 61,84 | 62,86 | 61,72 | 62,57 | 1,02% | 5.784.966,00 |
| 08.09.2025 | 61,59 | 61,97 | 61,00 | 61,94 | 0,32% | 6.540.893,00 |
| 05.09.2025 | 61,03 | 62,51 | 60,95 | 61,74 | 1,38% | 6.149.823,00 |
| 04.09.2025 | 61,40 | 61,55 | 60,89 | 60,90 | -0,65% | 4.559.682,00 |
| 03.09.2025 | 61,36 | 61,77 | 59,37 | 61,30 | -0,79% | 10.558.156,00 |
| 02.09.2025 | 61,58 | 62,06 | 61,20 | 61,79 | 0,57% | 7.763.119,00 |
| 29.08.2025 | 61,28 | 61,65 | 61,01 | 61,44 | 0,26% | 5.866.856,00 |
| 28.08.2025 | 61,76 | 61,97 | 61,02 | 61,28 | -0,78% | 7.203.162,00 |
| 27.08.2025 | 61,69 | 61,85 | 61,31 | 61,76 | -0,47% | 6.443.415,00 |
| 26.08.2025 | 61,82 | 62,11 | 61,46 | 62,05 | 0,15% | 8.450.488,00 |
| 25.08.2025 | 63,19 | 63,23 | 61,88 | 61,96 | -2,29% | 5.808.228,00 |
| 22.08.2025 | 63,35 | 63,92 | 62,91 | 63,41 | 0,75% | 6.390.640,00 |
| 21.08.2025 | 62,92 | 63,01 | 62,31 | 62,94 | -0,36% | 5.637.932,00 |
| 20.08.2025 | 63,23 | 64,09 | 62,70 | 63,17 | 0,81% | 6.733.585,00 |
| 19.08.2025 | 61,92 | 62,71 | 61,77 | 62,66 | 1,33% | 5.288.713,00 |