53,060€
0,45%
Echtzeit-Aktienkurs Mondelez International
Bid:
Ask:
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,95 | 53,24 | 52,44 | 53,07 | 0,47% | 1.949,00 |
| 14.08.2025 | 53,39 | 53,95 | 52,82 | 52,82 | -0,53% | 2.433,00 |
| 13.08.2025 | 52,59 | 53,10 | 52,01 | 53,10 | 0,87% | 2.337,00 |
| 12.08.2025 | 53,10 | 53,39 | 52,50 | 52,64 | -0,68% | 6.360,00 |
| 11.08.2025 | 53,00 | 53,54 | 52,00 | 53,00 | -0,11% | 7.497,00 |
| 08.08.2025 | 53,83 | 54,60 | 52,74 | 53,06 | -0,82% | 6.539,00 |
| 07.08.2025 | 53,13 | 53,87 | 53,03 | 53,50 | 0,47% | 2.217,00 |
| 06.08.2025 | 53,71 | 54,08 | 53,23 | 53,25 | -1,02% | 3.715,00 |
| 05.08.2025 | 54,91 | 55,34 | 53,80 | 53,80 | -2,27% | 3.508,00 |
| 04.08.2025 | 55,02 | 55,48 | 54,69 | 55,05 | -0,63% | 3.187,00 |
| 01.08.2025 | 56,36 | 57,15 | 55,39 | 55,40 | -2,22% | 1.869,00 |
| 31.07.2025 | 56,27 | 57,42 | 56,19 | 56,66 | -0,58% | 2.985,00 |
| 30.07.2025 | 59,00 | 60,06 | 56,99 | 56,99 | -5,33% | 8.397,00 |
| 29.07.2025 | 59,95 | 60,87 | 59,71 | 60,20 | 0,23% | 3.022,00 |
| 28.07.2025 | 59,82 | 60,71 | 59,59 | 60,06 | 0,17% | 7.187,00 |
| 25.07.2025 | 59,52 | 60,01 | 59,20 | 59,96 | 0,84% | 4.746,00 |
| 24.07.2025 | 59,94 | 59,94 | 59,20 | 59,46 | 0,10% | 1.358,00 |
| 23.07.2025 | 60,01 | 60,69 | 59,40 | 59,40 | -1,05% | 7.174,00 |
| 22.07.2025 | 59,70 | 60,50 | 58,92 | 60,03 | 1,32% | 1.433,00 |
| 21.07.2025 | 59,83 | 60,49 | 59,25 | 59,25 | -1,48% | 5.844,00 |
| 18.07.2025 | 60,24 | 60,33 | 59,31 | 60,14 | 0,17% | 4.925,00 |
| 17.07.2025 | 57,76 | 60,15 | 57,76 | 60,04 | 3,64% | 4.636,00 |
| 16.07.2025 | 57,72 | 57,93 | 56,99 | 57,93 | 0,63% | 2.024,00 |
| 15.07.2025 | 57,99 | 58,00 | 57,37 | 57,57 | -0,36% | 1.734,00 |
| 14.07.2025 | 57,39 | 58,04 | 57,01 | 57,78 | 1,19% | 1.321,00 |
| 11.07.2025 | 57,76 | 57,81 | 56,45 | 57,10 | -0,68% | 1.373,00 |
| 10.07.2025 | 57,05 | 57,56 | 56,28 | 57,49 | 0,75% | 2.966,00 |
| 09.07.2025 | 58,29 | 58,51 | 56,51 | 57,06 | -1,99% | 5.496,00 |
| 08.07.2025 | 58,30 | 58,98 | 58,03 | 58,22 | -1,04% | 1.761,00 |
| 07.07.2025 | 58,60 | 58,99 | 58,03 | 58,83 | 0,50% | 1.810,00 |
| 04.07.2025 | 58,45 | 58,73 | 58,40 | 58,54 | -0,49% | 937,00 |
| 03.07.2025 | 58,68 | 59,76 | 58,56 | 58,83 | -0,36% | 1.718,00 |
| 02.07.2025 | 58,85 | 59,04 | 58,27 | 59,04 | 0,92% | 1.789,00 |
| 01.07.2025 | 56,93 | 58,95 | 56,93 | 58,50 | 2,01% | 2.231,00 |
| 30.06.2025 | 57,63 | 57,69 | 56,80 | 57,35 | -0,93% | 2.107,00 |
| 27.06.2025 | 58,25 | 58,31 | 57,56 | 57,89 | 0,23% | 858,00 |
| 26.06.2025 | 57,41 | 58,07 | 57,37 | 57,76 | 0,21% | 1.696,00 |
| 25.06.2025 | 59,23 | 59,23 | 57,64 | 57,64 | -2,26% | 2.894,00 |
| 24.06.2025 | 58,71 | 59,34 | 58,60 | 58,97 | -0,37% | 6.113,00 |
| 23.06.2025 | 58,74 | 59,79 | 58,74 | 59,19 | -0,07% | 1.210,00 |
| 20.06.2025 | 57,01 | 59,39 | 57,01 | 59,23 | 3,53% | 3.051,00 |
| 19.06.2025 | 57,60 | 57,87 | 57,17 | 57,21 | -1,09% | 605,00 |
| 18.06.2025 | 57,39 | 58,21 | 57,31 | 57,84 | 0,07% | 2.352,00 |
| 17.06.2025 | 58,43 | 58,47 | 57,36 | 57,80 | 0,07% | 2.549,00 |
| 16.06.2025 | 58,23 | 58,23 | 57,50 | 57,76 | -0,52% | 808,00 |
| 13.06.2025 | 59,04 | 59,49 | 58,06 | 58,06 | -0,38% | 2.144,00 |
| 12.06.2025 | 58,01 | 58,40 | 57,41 | 58,28 | 0,14% | 1.420,00 |
| 11.06.2025 | 58,59 | 58,99 | 58,20 | 58,20 | -1,02% | 800,00 |
| 10.06.2025 | 58,18 | 59,12 | 58,06 | 58,80 | 0,96% | 1.300,00 |
| 09.06.2025 | 58,30 | 58,30 | 57,66 | 58,24 | 0,29% | 1.097,00 |
| 06.06.2025 | 58,00 | 58,57 | 57,91 | 58,07 | 0,00% | 2.230,00 |
| 05.06.2025 | 58,40 | 58,72 | 57,50 | 58,07 | -1,09% | 1.713,00 |
| 04.06.2025 | 59,30 | 59,30 | 58,09 | 58,71 | -0,74% | 663,00 |
| 03.06.2025 | 59,10 | 59,49 | 58,60 | 59,15 | 0,32% | 763,00 |
| 02.06.2025 | 59,59 | 59,59 | 58,47 | 58,96 | -1,02% | 1.420,00 |
| 30.05.2025 | 59,76 | 59,88 | 59,17 | 59,57 | 0,44% | 952,00 |
| 29.05.2025 | 58,30 | 59,50 | 58,30 | 59,31 | 0,53% | 1.471,00 |
| 28.05.2025 | 59,49 | 59,49 | 58,33 | 59,00 | -0,17% | 2.865,00 |
| 27.05.2025 | 58,35 | 59,10 | 57,84 | 59,10 | 1,25% | 1.457,00 |
| 26.05.2025 | 58,35 | 58,41 | 57,53 | 58,37 | 0,05% | 562,00 |
| 23.05.2025 | 58,07 | 58,37 | 57,39 | 58,34 | 0,29% | 1.012,00 |
| 22.05.2025 | 57,32 | 58,17 | 57,32 | 58,17 | 1,09% | 946,00 |
| 21.05.2025 | 57,84 | 58,49 | 57,45 | 57,54 | -1,46% | 820,00 |
| 20.05.2025 | 58,14 | 58,75 | 57,99 | 58,39 | 0,15% | 1.484,00 |
| 19.05.2025 | 58,67 | 58,71 | 57,42 | 58,30 | -0,53% | 1.543,00 |
| 16.05.2025 | 58,24 | 58,61 | 57,63 | 58,61 | 0,67% | 406,00 |
| 15.05.2025 | 56,76 | 58,22 | 56,70 | 58,22 | 2,03% | 7.789,00 |
| 14.05.2025 | 57,61 | 57,61 | 56,59 | 57,06 | -0,30% | 5.621,00 |
| 13.05.2025 | 59,53 | 59,65 | 56,84 | 57,23 | -3,28% | 2.890,00 |
| 12.05.2025 | 59,52 | 60,19 | 58,85 | 59,17 | 0,49% | 6.962,00 |
| 09.05.2025 | 59,99 | 60,34 | 58,88 | 58,88 | -2,03% | 5.284,00 |
| 08.05.2025 | 59,14 | 60,24 | 59,14 | 60,10 | 1,62% | 535,00 |
| 07.05.2025 | 60,24 | 60,24 | 59,00 | 59,14 | -0,27% | 700,00 |
| 06.05.2025 | 60,31 | 60,35 | 59,20 | 59,30 | -1,10% | 2.089,00 |
| 05.05.2025 | 60,07 | 60,07 | 59,05 | 59,96 | -0,07% | 582,00 |
| 02.05.2025 | 60,10 | 60,10 | 59,43 | 60,00 | -0,28% | 1.352,00 |
| 30.04.2025 | 58,00 | 60,71 | 57,63 | 60,17 | 4,28% | 3.194,00 |
| 29.04.2025 | 57,39 | 57,70 | 56,33 | 57,70 | 1,00% | 3.112,00 |
| 28.04.2025 | 57,84 | 57,99 | 57,02 | 57,13 | -0,64% | 1.054,00 |
| 25.04.2025 | 57,68 | 58,60 | 56,86 | 57,50 | -0,24% | 2.398,00 |
| 24.04.2025 | 58,99 | 59,06 | 57,62 | 57,64 | -2,54% | 2.386,00 |
| 23.04.2025 | 60,99 | 61,00 | 59,00 | 59,14 | -1,17% | 4.662,00 |
| 22.04.2025 | 58,94 | 60,13 | 58,50 | 59,84 | 1,06% | 4.053,00 |
| 17.04.2025 | 58,65 | 59,82 | 58,23 | 59,21 | 1,08% | 2.981,00 |
| 16.04.2025 | 59,00 | 59,48 | 58,58 | 58,58 | -1,73% | 1.653,00 |
| 15.04.2025 | 59,90 | 60,68 | 59,27 | 59,61 | -1,01% | 2.654,00 |
| 14.04.2025 | 59,50 | 60,22 | 58,50 | 60,22 | 1,60% | 1.403,00 |
| 11.04.2025 | 58,61 | 59,62 | 57,51 | 59,27 | 1,65% | 3.481,00 |
| 10.04.2025 | 60,41 | 60,52 | 58,08 | 58,31 | -2,98% | 2.796,00 |
| 09.04.2025 | 57,31 | 60,81 | 56,61 | 60,10 | 3,12% | 2.843,00 |
| 08.04.2025 | 59,50 | 60,63 | 58,16 | 58,28 | -2,49% | 2.794,00 |
| 07.04.2025 | 59,51 | 60,53 | 56,51 | 59,77 | -1,27% | 9.617,00 |
| 04.04.2025 | 60,61 | 63,19 | 60,28 | 60,54 | -1,59% | 12.311,00 |
| 03.04.2025 | 59,50 | 62,00 | 58,81 | 61,52 | 1,12% | 7.275,00 |
| 02.04.2025 | 62,48 | 62,99 | 60,56 | 60,84 | -2,55% | 1.953,00 |
| 01.04.2025 | 62,50 | 63,50 | 62,15 | 62,43 | -0,57% | 3.941,00 |
| 31.03.2025 | 62,61 | 63,49 | 61,10 | 62,79 | 0,02% | 8.762,00 |
| 28.03.2025 | 62,22 | 63,16 | 62,03 | 62,78 | 0,61% | 4.650,00 |
| 27.03.2025 | 61,35 | 62,78 | 61,21 | 62,40 | 1,50% | 4.289,00 |
| 26.03.2025 | 60,16 | 61,70 | 59,60 | 61,48 | 2,21% | 4.310,00 |