46,478€
-0,56%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
Ask:
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 46,45 | 46,48 | 46,44 | 46,48 | -0,56% | - |
| 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 |
| 22.09.2025 | 54,58 | 54,58 | 53,53 | 53,83 | -0,79% | 1.538,00 |
| 19.09.2025 | 53,98 | 54,35 | 53,42 | 54,26 | 0,97% | 2.745,00 |
| 18.09.2025 | 52,80 | 53,74 | 52,80 | 53,74 | 1,09% | 1.682,00 |
| 17.09.2025 | 53,00 | 53,62 | 52,70 | 53,16 | 0,40% | 2.071,00 |
| 16.09.2025 | 52,55 | 52,95 | 52,15 | 52,95 | 0,99% | 2.728,00 |
| 15.09.2025 | 52,71 | 53,20 | 52,39 | 52,43 | -0,70% | 1.874,00 |
| 12.09.2025 | 53,18 | 53,18 | 52,57 | 52,80 | -0,43% | 492,00 |
| 11.09.2025 | 53,53 | 53,80 | 53,01 | 53,03 | -0,17% | 2.616,00 |
| 10.09.2025 | 53,64 | 53,86 | 52,44 | 53,12 | -0,84% | 2.773,00 |
| 09.09.2025 | 52,34 | 53,64 | 52,27 | 53,57 | 2,17% | 1.922,00 |
| 08.09.2025 | 52,96 | 53,10 | 51,91 | 52,43 | -0,11% | 6.968,00 |
| 05.09.2025 | 52,46 | 53,00 | 51,85 | 52,49 | 0,13% | 1.170,00 |
| 04.09.2025 | 52,12 | 52,96 | 52,12 | 52,42 | 0,19% | 1.264,00 |
| 03.09.2025 | 53,38 | 53,38 | 51,01 | 52,32 | -1,06% | 3.786,00 |
| 02.09.2025 | 52,31 | 53,32 | 52,24 | 52,88 | 0,27% | 2.493,00 |
| 01.09.2025 | 52,73 | 52,90 | 52,15 | 52,74 | 0,40% | 2.332,00 |
| 29.08.2025 | 52,78 | 52,94 | 52,22 | 52,53 | -0,21% | 1.882,00 |
| 28.08.2025 | 52,82 | 53,38 | 52,29 | 52,64 | -0,51% | 4.475,00 |
| 27.08.2025 | 53,67 | 54,02 | 52,76 | 52,91 | -0,41% | 2.624,00 |
| 26.08.2025 | 53,50 | 53,72 | 52,84 | 53,13 | -0,69% | 2.235,00 |
| 25.08.2025 | 54,18 | 54,53 | 53,25 | 53,50 | -0,83% | 2.643,00 |
| 22.08.2025 | 54,07 | 54,67 | 53,69 | 53,95 | -0,61% | 2.197,00 |
| 21.08.2025 | 54,52 | 54,63 | 53,55 | 54,28 | 0,07% | 2.950,00 |
| 20.08.2025 | 54,23 | 54,98 | 53,63 | 54,24 | 1,23% | 2.966,00 |
| 19.08.2025 | 53,37 | 53,63 | 52,93 | 53,58 | 1,19% | 54.454,00 |
| 18.08.2025 | 53,27 | 53,68 | 52,79 | 52,95 | -0,23% | 4.147,00 |
| 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 |