56,015€
-0,93%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 56,48 | 56,60 | 55,63 | 56,14 | -0,71% | 5.405,00 |
| 17.01.2025 | 56,73 | 57,52 | 56,24 | 56,54 | 0,52% | 4.422,00 |
| 16.01.2025 | 55,22 | 56,25 | 54,60 | 56,25 | 2,25% | 4.709,00 |
| 15.01.2025 | 55,55 | 55,91 | 55,01 | 55,01 | -0,67% | 7.829,00 |
| 14.01.2025 | 54,99 | 55,38 | 54,46 | 55,38 | 0,82% | 7.819,00 |
| 13.01.2025 | 55,12 | 55,54 | 54,82 | 54,93 | -0,11% | 10.973,00 |
| 10.01.2025 | 57,08 | 57,13 | 54,91 | 54,99 | -3,53% | 7.831,00 |
| 09.01.2025 | 56,69 | 57,00 | 56,45 | 57,00 | 0,90% | 5.230,00 |
| 08.01.2025 | 56,53 | 56,98 | 56,01 | 56,49 | 0,04% | 3.968,00 |
| 07.01.2025 | 56,20 | 57,01 | 55,18 | 56,47 | 0,71% | 8.522,00 |
| 06.01.2025 | 58,17 | 58,17 | 56,00 | 56,07 | -3,66% | 6.388,00 |
| 03.01.2025 | 58,13 | 58,47 | 57,77 | 58,20 | 0,45% | 3.565,00 |
| 02.01.2025 | 57,65 | 58,45 | 57,32 | 57,94 | 0,26% | 9.494,00 |
| 30.12.2024 | 57,02 | 58,00 | 57,02 | 57,79 | 0,02% | 5.482,00 |
| 27.12.2024 | 57,75 | 57,84 | 57,12 | 57,78 | 1,24% | 5.092,00 |
| 23.12.2024 | 56,71 | 57,60 | 56,64 | 57,07 | 0,09% | 45.682,00 |
| 20.12.2024 | 57,26 | 57,80 | 56,64 | 57,02 | -0,33% | 9.408,00 |
| 19.12.2024 | 57,99 | 58,06 | 57,11 | 57,21 | -1,16% | 10.313,00 |
| 18.12.2024 | 58,61 | 58,77 | 57,62 | 57,88 | -1,18% | 5.339,00 |
| 17.12.2024 | 58,68 | 59,38 | 58,35 | 58,57 | -0,56% | 9.156,00 |
| 16.12.2024 | 59,29 | 59,68 | 58,60 | 58,90 | -0,57% | 7.263,00 |
| 13.12.2024 | 59,69 | 59,90 | 59,01 | 59,24 | -1,28% | 5.420,00 |
| 12.12.2024 | 60,20 | 60,57 | 59,62 | 60,01 | -0,12% | 9.004,00 |
| 11.12.2024 | 58,81 | 61,74 | 58,56 | 60,08 | 1,97% | 7.323,00 |
| 10.12.2024 | 57,94 | 59,07 | 57,53 | 58,92 | 1,15% | 16.278,00 |
| 09.12.2024 | 59,75 | 59,83 | 57,11 | 58,25 | -2,23% | 10.967,00 |
| 06.12.2024 | 59,63 | 60,30 | 59,21 | 59,58 | -0,32% | 4.585,00 |
| 05.12.2024 | 60,32 | 60,56 | 59,16 | 59,77 | -0,53% | 6.923,00 |
| 04.12.2024 | 61,86 | 61,96 | 59,88 | 60,09 | -2,59% | 7.944,00 |
| 03.12.2024 | 61,99 | 62,21 | 61,51 | 61,69 | -0,42% | 2.326,00 |
| 02.12.2024 | 61,95 | 62,14 | 61,50 | 61,95 | 0,54% | 3.172,00 |
| 29.11.2024 | 61,49 | 61,99 | 61,00 | 61,62 | 0,33% | 4.720,00 |
| 28.11.2024 | 61,84 | 61,97 | 60,83 | 61,42 | -0,28% | 4.176,00 |
| 27.11.2024 | 62,08 | 62,08 | 61,55 | 61,59 | -0,29% | 2.232,00 |
| 26.11.2024 | 61,85 | 62,13 | 61,42 | 61,77 | -0,23% | 3.383,00 |
| 25.11.2024 | 61,87 | 62,02 | 61,16 | 61,91 | 0,03% | 4.853,00 |
| 22.11.2024 | 62,00 | 62,61 | 61,65 | 61,89 | 0,42% | 29.509,00 |
| 21.11.2024 | 60,99 | 61,87 | 60,87 | 61,63 | 1,02% | 3.457,00 |
| 20.11.2024 | 60,30 | 61,30 | 60,30 | 61,01 | 1,36% | 2.134,00 |
| 19.11.2024 | 60,44 | 60,65 | 59,88 | 60,19 | -0,23% | 3.864,00 |
| 18.11.2024 | 61,08 | 61,23 | 60,16 | 60,33 | -1,71% | 6.672,00 |
| 15.11.2024 | 61,97 | 62,11 | 60,73 | 61,38 | -1,59% | 2.598,00 |
| 14.11.2024 | 62,65 | 63,04 | 62,07 | 62,37 | -0,46% | 852,00 |
| 13.11.2024 | 62,37 | 62,74 | 61,90 | 62,66 | -0,22% | 1.809,00 |
| 12.11.2024 | 61,96 | 62,87 | 61,94 | 62,80 | 1,45% | 2.705,00 |
| 11.11.2024 | 61,70 | 62,57 | 61,68 | 61,90 | 0,31% | 2.854,00 |
| 08.11.2024 | 61,13 | 61,74 | 60,70 | 61,71 | 1,58% | 3.903,00 |
| 07.11.2024 | 62,56 | 62,56 | 60,75 | 60,75 | -1,83% | 6.146,00 |
| 06.11.2024 | 64,70 | 65,30 | 61,70 | 61,88 | -1,82% | 6.758,00 |
| 05.11.2024 | 62,69 | 63,06 | 62,63 | 63,03 | 0,64% | 317,00 |
| 04.11.2024 | 63,28 | 63,34 | 62,22 | 62,63 | -1,21% | 4.295,00 |
| 01.11.2024 | 62,92 | 63,48 | 62,75 | 63,40 | -0,08% | 1.944,00 |
| 31.10.2024 | 64,66 | 64,67 | 63,45 | 63,45 | -1,00% | 1.983,00 |
| 30.10.2024 | 63,87 | 65,00 | 62,51 | 64,09 | 1,63% | 3.406,00 |
| 29.10.2024 | 64,45 | 66,78 | 62,83 | 63,06 | -1,64% | 3.527,00 |
| 28.10.2024 | 64,15 | 64,55 | 63,99 | 64,11 | -0,14% | 2.867,00 |
| 25.10.2024 | 64,76 | 64,93 | 64,20 | 64,20 | -0,97% | 1.411,00 |
| 24.10.2024 | 64,94 | 66,00 | 64,80 | 64,83 | -1,61% | 2.322,00 |
| 23.10.2024 | 66,05 | 66,38 | 65,62 | 65,89 | -0,26% | 1.838,00 |
| 22.10.2024 | 65,01 | 66,30 | 65,00 | 66,06 | 1,37% | 2.079,00 |
| 21.10.2024 | 66,04 | 66,13 | 65,14 | 65,17 | -1,02% | 3.131,00 |
| 18.10.2024 | 65,73 | 66,14 | 65,04 | 65,84 | -0,05% | 2.393,00 |
| 17.10.2024 | 66,04 | 66,70 | 65,70 | 65,87 | -0,69% | 6.059,00 |
| 16.10.2024 | 65,75 | 66,33 | 65,75 | 66,33 | 0,53% | 3.982,00 |
| 15.10.2024 | 64,97 | 66,52 | 64,64 | 65,98 | 2,66% | 5.677,00 |
| 14.10.2024 | 64,61 | 64,81 | 64,22 | 64,27 | -0,70% | 2.265,00 |
| 11.10.2024 | 65,20 | 65,20 | 64,66 | 64,72 | -0,54% | 1.038,00 |
| 10.10.2024 | 65,11 | 65,18 | 64,74 | 65,07 | 0,11% | 2.354,00 |
| 09.10.2024 | 64,60 | 65,05 | 64,35 | 65,00 | 0,85% | 1.880,00 |
| 08.10.2024 | 64,48 | 64,92 | 64,24 | 64,45 | -0,31% | 2.136,00 |
| 07.10.2024 | 65,53 | 65,58 | 64,64 | 64,65 | -0,61% | 2.578,00 |
| 04.10.2024 | 64,61 | 65,17 | 64,16 | 65,05 | 0,48% | 1.962,00 |
| 03.10.2024 | 65,30 | 65,62 | 64,74 | 64,74 | -1,08% | 830,00 |
| 02.10.2024 | 65,99 | 66,39 | 65,44 | 65,45 | -0,80% | 1.477,00 |
| 01.10.2024 | 66,26 | 67,00 | 65,98 | 65,98 | -0,02% | 2.369,00 |
| 30.09.2024 | 66,17 | 66,71 | 65,62 | 65,99 | -0,93% | 1.849,00 |
| 27.09.2024 | 66,95 | 67,08 | 66,14 | 66,61 | 0,42% | 1.539,00 |
| 26.09.2024 | 66,46 | 66,90 | 66,15 | 66,33 | -0,29% | 1.819,00 |
| 25.09.2024 | 66,24 | 66,69 | 66,11 | 66,52 | 0,18% | 446,00 |
| 24.09.2024 | 67,23 | 67,33 | 66,40 | 66,40 | -1,12% | 1.319,00 |
| 23.09.2024 | 66,36 | 67,39 | 66,36 | 67,15 | 0,74% | 694,00 |
| 20.09.2024 | 67,11 | 67,50 | 66,47 | 66,66 | -0,43% | 2.637,00 |
| 19.09.2024 | 67,57 | 67,72 | 66,95 | 66,95 | -0,81% | 2.383,00 |
| 18.09.2024 | 67,44 | 67,78 | 67,00 | 67,50 | -0,43% | 1.562,00 |
| 17.09.2024 | 67,78 | 68,32 | 67,73 | 67,79 | 0,22% | 1.696,00 |
| 16.09.2024 | 68,08 | 68,22 | 67,44 | 67,64 | -0,38% | 2.354,00 |
| 13.09.2024 | 67,27 | 67,90 | 66,92 | 67,90 | 1,21% | 516,00 |
| 12.09.2024 | 67,76 | 67,85 | 66,58 | 67,09 | -0,49% | 5.188,00 |
| 11.09.2024 | 67,94 | 68,29 | 67,01 | 67,42 | -0,71% | 2.690,00 |
| 10.09.2024 | 68,31 | 68,99 | 67,90 | 67,90 | -1,05% | 1.896,00 |
| 09.09.2024 | 68,07 | 68,75 | 67,70 | 68,62 | 1,09% | 2.431,00 |
| 06.09.2024 | 67,73 | 68,48 | 67,00 | 67,88 | 0,67% | 2.804,00 |
| 05.09.2024 | 67,71 | 68,11 | 67,28 | 67,43 | -0,71% | 1.544,00 |
| 04.09.2024 | 65,34 | 68,36 | 64,85 | 67,91 | 4,08% | 5.936,00 |
| 03.09.2024 | 65,22 | 65,49 | 64,78 | 65,25 | 0,00% | 2.580,00 |
| 02.09.2024 | 64,57 | 65,25 | 64,56 | 65,25 | 0,48% | 1.741,00 |
| 30.08.2024 | 64,02 | 64,94 | 63,55 | 64,94 | 1,47% | 698,00 |
| 29.08.2024 | 64,28 | 64,93 | 63,92 | 64,00 | 0,09% | 2.874,00 |
| 28.08.2024 | 63,74 | 64,44 | 63,74 | 63,94 | -0,03% | 2.028,00 |
| 27.08.2024 | 63,71 | 64,30 | 63,69 | 63,96 | -0,22% | 3.284,00 |