52,800€
0,67%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 52,41 | 52,99 | 52,06 | 52,99 | 1,03% | 3.602,00 |
| 13.02.2026 | 52,01 | 52,87 | 51,83 | 52,45 | 0,44% | 1.891,00 |
| 12.02.2026 | 51,94 | 52,69 | 51,49 | 52,22 | 0,81% | 2.784,00 |
| 11.02.2026 | 51,01 | 51,91 | 50,44 | 51,80 | 0,76% | 1.980,00 |
| 10.02.2026 | 51,09 | 51,45 | 50,62 | 51,41 | 0,92% | 3.390,00 |
| 09.02.2026 | 50,97 | 51,01 | 49,67 | 50,94 | 0,02% | 4.100,00 |
| 06.02.2026 | 50,95 | 51,48 | 50,32 | 50,93 | -0,60% | 3.890,00 |
| 05.02.2026 | 50,66 | 51,44 | 49,81 | 51,24 | 1,93% | 5.947,00 |
| 04.02.2026 | 48,40 | 50,60 | 48,01 | 50,27 | -0,38% | 7.461,00 |
| 03.02.2026 | 49,40 | 50,61 | 49,27 | 50,46 | 1,01% | 9.393,00 |
| 02.02.2026 | 49,69 | 50,09 | 49,31 | 49,96 | 1,39% | 5.642,00 |
| 30.01.2026 | 48,29 | 49,31 | 47,70 | 49,27 | 2,96% | 3.855,00 |
| 29.01.2026 | 48,23 | 48,88 | 47,80 | 47,86 | -0,93% | 2.527,00 |
| 28.01.2026 | 49,17 | 49,73 | 48,08 | 48,31 | -1,75% | 3.492,00 |
| 27.01.2026 | 49,03 | 49,51 | 48,73 | 49,17 | 0,06% | 4.152,00 |
| 26.01.2026 | 49,40 | 49,49 | 48,60 | 49,14 | 0,12% | 4.763,00 |
| 23.01.2026 | 49,27 | 49,42 | 49,00 | 49,08 | 0,00% | 4.964,00 |
| 22.01.2026 | 49,32 | 49,50 | 48,81 | 49,08 | -0,14% | 4.437,00 |
| 21.01.2026 | 49,61 | 49,80 | 48,44 | 49,15 | -0,74% | 5.169,00 |
| 20.01.2026 | 48,51 | 49,65 | 48,20 | 49,51 | 1,01% | 9.265,00 |
| 19.01.2026 | 49,01 | 49,63 | 48,53 | 49,02 | -1,02% | 5.808,00 |
| 16.01.2026 | 49,40 | 49,80 | 48,84 | 49,52 | 0,15% | 3.533,00 |
| 15.01.2026 | 49,41 | 49,61 | 49,00 | 49,45 | 0,73% | 8.092,00 |
| 14.01.2026 | 48,25 | 49,11 | 47,59 | 49,09 | 2,22% | 9.016,00 |
| 13.01.2026 | 46,87 | 48,02 | 46,83 | 48,02 | 1,82% | 4.701,00 |
| 12.01.2026 | 47,45 | 47,47 | 46,86 | 47,16 | -0,21% | 9.900,00 |
| 09.01.2026 | 46,50 | 47,45 | 45,85 | 47,26 | 2,11% | 12.037,00 |
| 08.01.2026 | 44,32 | 46,41 | 43,91 | 46,29 | 4,72% | 10.749,00 |
| 07.01.2026 | 45,01 | 45,48 | 44,07 | 44,20 | -2,19% | 13.254,00 |
| 06.01.2026 | 46,00 | 46,06 | 45,12 | 45,19 | -0,94% | 6.006,00 |
| 05.01.2026 | 46,15 | 46,40 | 45,15 | 45,62 | -0,56% | 7.367,00 |
| 02.01.2026 | 46,01 | 46,80 | 45,61 | 45,88 | -2,22% | 14.481,00 |
| 30.12.2025 | 46,59 | 46,99 | 46,37 | 46,92 | 0,26% | 5.011,00 |
| 29.12.2025 | 46,01 | 46,80 | 46,01 | 46,80 | 1,73% | 10.304,00 |
| 23.12.2025 | 46,05 | 46,51 | 45,52 | 46,00 | -0,48% | 7.209,00 |
| 22.12.2025 | 46,65 | 46,65 | 46,05 | 46,22 | -1,11% | 5.086,00 |
| 19.12.2025 | 46,99 | 47,19 | 46,41 | 46,74 | 0,04% | 5.837,00 |
| 18.12.2025 | 45,96 | 46,72 | 45,53 | 46,72 | 1,96% | 8.749,00 |
| 17.12.2025 | 46,24 | 46,45 | 45,54 | 45,82 | -0,52% | 8.988,00 |
| 16.12.2025 | 46,46 | 46,62 | 45,88 | 46,06 | -0,90% | 9.203,00 |
| 15.12.2025 | 45,60 | 46,69 | 45,58 | 46,48 | 0,57% | 9.156,00 |
| 12.12.2025 | 46,00 | 46,62 | 45,77 | 46,22 | 1,08% | 11.516,00 |
| 11.12.2025 | 45,91 | 46,44 | 45,50 | 45,72 | -0,31% | 5.036,00 |
| 10.12.2025 | 46,51 | 46,97 | 45,67 | 45,86 | -1,51% | 72.389,00 |
| 09.12.2025 | 47,26 | 47,41 | 46,56 | 46,57 | -1,36% | 14.676,00 |
| 08.12.2025 | 47,05 | 47,62 | 46,99 | 47,21 | 0,06% | 11.261,00 |
| 05.12.2025 | 48,01 | 48,31 | 47,10 | 47,18 | -1,37% | 5.111,00 |
| 04.12.2025 | 47,84 | 48,26 | 47,75 | 47,83 | -0,10% | 6.119,00 |
| 03.12.2025 | 48,44 | 48,57 | 47,77 | 47,88 | -0,67% | 7.018,00 |
| 02.12.2025 | 48,82 | 48,90 | 47,78 | 48,21 | -0,81% | 4.942,00 |
| 01.12.2025 | 49,71 | 49,91 | 48,35 | 48,60 | -2,23% | 6.296,00 |
| 28.11.2025 | 49,42 | 49,76 | 49,01 | 49,71 | 0,67% | 2.331,00 |
| 27.11.2025 | 49,50 | 49,50 | 49,00 | 49,38 | 0,14% | 2.231,00 |
| 26.11.2025 | 49,03 | 49,31 | 48,58 | 49,31 | 1,48% | 5.375,00 |
| 25.11.2025 | 48,55 | 49,05 | 48,40 | 48,59 | -0,59% | 1.951,00 |
| 24.11.2025 | 49,22 | 49,74 | 48,53 | 48,88 | -1,00% | 67.535,00 |
| 21.11.2025 | 48,06 | 49,45 | 48,06 | 49,38 | 2,18% | 2.803,00 |
| 20.11.2025 | 48,83 | 49,20 | 47,92 | 48,32 | -0,48% | 3.247,00 |
| 19.11.2025 | 48,27 | 48,70 | 47,61 | 48,56 | 0,78% | 3.159,00 |
| 18.11.2025 | 48,25 | 48,25 | 47,77 | 48,18 | 0,37% | 3.226,00 |
| 17.11.2025 | 49,32 | 49,39 | 47,96 | 48,00 | -2,04% | 10.056,00 |
| 14.11.2025 | 49,27 | 49,57 | 48,75 | 49,00 | -0,31% | 4.377,00 |
| 13.11.2025 | 49,47 | 49,57 | 49,00 | 49,15 | -0,19% | 3.256,00 |
| 12.11.2025 | 49,58 | 49,62 | 49,01 | 49,25 | -0,29% | 5.065,00 |
| 11.11.2025 | 48,91 | 49,62 | 48,53 | 49,39 | 1,24% | 7.316,00 |
| 10.11.2025 | 49,74 | 49,77 | 48,70 | 48,79 | -1,22% | 8.481,00 |
| 07.11.2025 | 48,47 | 49,87 | 48,47 | 49,39 | 1,22% | 2.773,00 |
| 06.11.2025 | 49,02 | 49,19 | 48,24 | 48,80 | -0,20% | 3.791,00 |
| 05.11.2025 | 49,71 | 49,71 | 48,38 | 48,90 | 0,37% | 6.801,00 |
| 04.11.2025 | 49,16 | 49,95 | 48,49 | 48,72 | -1,29% | 3.952,00 |
| 03.11.2025 | 50,12 | 50,53 | 49,22 | 49,35 | -1,19% | 4.123,00 |
| 31.10.2025 | 49,63 | 50,19 | 49,28 | 49,95 | 0,09% | 6.168,00 |
| 30.10.2025 | 49,50 | 51,12 | 49,50 | 49,90 | -0,05% | 5.825,00 |
| 29.10.2025 | 49,20 | 50,82 | 48,56 | 49,93 | 1,15% | 22.277,00 |
| 28.10.2025 | 53,03 | 53,49 | 49,06 | 49,36 | -7,00% | 7.783,00 |
| 27.10.2025 | 52,21 | 53,07 | 51,92 | 53,07 | 1,69% | 4.718,00 |
| 24.10.2025 | 52,81 | 52,98 | 52,09 | 52,19 | -0,95% | 2.936,00 |
| 23.10.2025 | 53,81 | 53,89 | 52,57 | 52,69 | -1,94% | 3.466,00 |
| 22.10.2025 | 53,56 | 53,82 | 52,62 | 53,73 | 0,86% | 4.556,00 |
| 21.10.2025 | 54,00 | 54,30 | 53,01 | 53,27 | -1,33% | 2.069,00 |
| 20.10.2025 | 53,79 | 53,99 | 53,27 | 53,99 | 0,60% | 4.383,00 |
| 17.10.2025 | 52,79 | 53,68 | 52,31 | 53,67 | 2,09% | 3.413,00 |
| 16.10.2025 | 52,73 | 53,68 | 52,48 | 52,57 | -0,64% | 2.121,00 |
| 15.10.2025 | 53,20 | 53,72 | 52,75 | 52,91 | -0,82% | 3.005,00 |
| 14.10.2025 | 53,01 | 53,35 | 52,50 | 53,35 | 0,81% | 14.232,00 |
| 13.10.2025 | 52,90 | 53,39 | 52,38 | 52,92 | -0,34% | 8.265,00 |
| 10.10.2025 | 52,98 | 53,49 | 52,51 | 53,10 | 0,61% | 2.795,00 |
| 09.10.2025 | 52,71 | 53,33 | 52,65 | 52,78 | -0,58% | 2.156,00 |
| 08.10.2025 | 53,64 | 54,17 | 52,89 | 53,09 | -1,30% | 3.370,00 |
| 07.10.2025 | 52,59 | 54,13 | 52,47 | 53,79 | 1,84% | 2.746,00 |
| 06.10.2025 | 53,21 | 53,89 | 52,64 | 52,82 | -1,38% | 3.923,00 |
| 03.10.2025 | 53,01 | 53,56 | 52,51 | 53,56 | 1,52% | 2.663,00 |
| 02.10.2025 | 53,77 | 54,14 | 52,70 | 52,76 | -1,86% | 2.934,00 |
| 01.10.2025 | 53,01 | 53,76 | 52,88 | 53,76 | 0,90% | 1.863,00 |
| 30.09.2025 | 53,24 | 53,56 | 52,39 | 53,28 | -0,15% | 7.411,00 |
| 29.09.2025 | 53,71 | 54,34 | 52,31 | 53,36 | -1,13% | 2.352,00 |
| 26.09.2025 | 53,99 | 54,12 | 53,07 | 53,97 | 0,28% | 1.614,00 |
| 25.09.2025 | 54,53 | 55,45 | 53,74 | 53,82 | -1,81% | 1.788,00 |
| 24.09.2025 | 54,38 | 55,07 | 53,51 | 54,81 | 1,63% | 5.070,00 |
| 23.09.2025 | 53,55 | 54,14 | 53,55 | 53,93 | 0,19% | 972,00 |