Börse:
46,300€
-0,65%
Echtzeit-Aktienkurs Mondelez International Inc.
Bid:
46,190€
Ask:
46,410€
Aktienkurse zur Mondelez International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 46,56 | 46,58 | 46,31 | 46,33 | -0,58% | - |
| 27.01.2021 | 46,98 | 47,80 | 46,53 | 46,60 | -1,54% | 509,00 |
| 26.01.2021 | 46,87 | 47,44 | 46,54 | 47,33 | 0,95% | 100,00 |
| 25.01.2021 | 46,44 | 47,01 | 45,93 | 46,89 | 1,26% | 1,00 |
| 22.01.2021 | 46,00 | 46,50 | 45,73 | 46,30 | 0,36% | 100,00 |
| 21.01.2021 | 47,13 | 47,32 | 46,04 | 46,14 | -2,20% | 55,00 |
| 20.01.2021 | 47,04 | 47,56 | 46,82 | 47,17 | 0,15% | 250,00 |
| 19.01.2021 | 47,29 | 47,53 | 47,03 | 47,10 | -0,58% | 22,00 |
| 18.01.2021 | 47,33 | 47,45 | 47,31 | 47,38 | 0,01% | 131,00 |
| 15.01.2021 | 47,04 | 47,60 | 46,90 | 47,37 | 0,56% | 1.025,00 |
| 14.01.2021 | 47,32 | 47,49 | 47,00 | 47,11 | -0,24% | - |
| 13.01.2021 | 46,96 | 47,48 | 46,37 | 47,23 | 0,44% | 50,00 |
| 12.01.2021 | 47,01 | 47,34 | 46,63 | 47,02 | 0,09% | 647,00 |
| 11.01.2021 | 47,47 | 47,97 | 46,91 | 46,98 | -1,35% | 46,00 |
| 08.01.2021 | 47,30 | 47,67 | 46,74 | 47,62 | 1,07% | 116,00 |
| 07.01.2021 | 47,21 | 47,58 | 46,65 | 47,12 | 0,32% | 900,00 |
| 06.01.2021 | 47,13 | 47,47 | 46,41 | 46,97 | -0,45% | - |
| 05.01.2021 | 47,25 | 47,31 | 46,70 | 47,18 | -0,36% | - |
| 04.01.2021 | 47,73 | 47,84 | 46,79 | 47,35 | -0,13% | 65,00 |
| 30.12.2020 | 47,43 | 47,59 | 47,41 | 47,41 | -0,62% | - |
| 29.12.2020 | 47,83 | 48,14 | 47,37 | 47,71 | -0,01% | 26,00 |
| 28.12.2020 | 47,23 | 47,90 | 47,19 | 47,71 | 1,26% | 254,00 |
| 23.12.2020 | 46,87 | 47,37 | 46,85 | 47,12 | 0,24% | 50,00 |
| 22.12.2020 | 46,97 | 47,30 | 46,85 | 47,00 | -0,30% | 42,00 |
| 21.12.2020 | 48,17 | 48,18 | 46,70 | 47,15 | -0,96% | 30,00 |
| 18.12.2020 | 47,49 | 47,68 | 47,15 | 47,60 | 0,82% | 30,00 |
| 17.12.2020 | 46,88 | 47,37 | 46,63 | 47,21 | 0,55% | 251,00 |
| 16.12.2020 | 47,21 | 47,43 | 46,91 | 46,95 | -0,58% | 30,00 |
| 15.12.2020 | 47,24 | 47,46 | 47,03 | 47,23 | -0,05% | - |
| 14.12.2020 | 47,44 | 47,77 | 47,11 | 47,25 | -0,27% | - |
| 11.12.2020 | 47,05 | 47,56 | 46,77 | 47,38 | 0,55% | 289,00 |
| 10.12.2020 | 47,81 | 47,95 | 47,07 | 47,12 | -1,51% | - |
| 09.12.2020 | 48,16 | 48,26 | 47,55 | 47,84 | -0,63% | 983,00 |
| 08.12.2020 | 48,11 | 48,38 | 47,85 | 48,15 | -0,18% | - |
| 07.12.2020 | 48,57 | 48,69 | 47,89 | 48,23 | -0,88% | 62,00 |
| 04.12.2020 | 48,24 | 48,69 | 47,97 | 48,66 | 1,04% | - |
| 03.12.2020 | 48,33 | 48,40 | 47,86 | 48,16 | 0,28% | 30,00 |
| 02.12.2020 | 48,36 | 48,67 | 47,80 | 48,03 | -0,86% | 188,00 |
| 01.12.2020 | 48,32 | 48,72 | 48,00 | 48,44 | 0,77% | - |
| 30.11.2020 | 47,66 | 48,40 | 47,53 | 48,07 | -0,02% | 60,00 |
| 27.11.2020 | 48,44 | 48,52 | 47,94 | 48,08 | -0,62% | 20,00 |
| 26.11.2020 | 48,28 | 48,48 | 48,28 | 48,37 | 0,24% | - |
| 25.11.2020 | 48,61 | 48,80 | 48,22 | 48,26 | -0,83% | - |
| 24.11.2020 | 48,57 | 48,85 | 48,35 | 48,66 | 0,57% | 52,00 |
| 23.11.2020 | 48,28 | 48,55 | 47,83 | 48,38 | 0,38% | 51,00 |
| 20.11.2020 | 48,03 | 48,67 | 48,02 | 48,20 | -0,60% | 70,00 |
| 19.11.2020 | 49,27 | 49,31 | 48,08 | 48,49 | -0,58% | - |
| 18.11.2020 | 49,17 | 49,73 | 48,77 | 48,77 | -1,15% | - |
| 17.11.2020 | 49,70 | 50,18 | 49,01 | 49,33 | -0,10% | 232,00 |
| 16.11.2020 | 49,37 | 49,71 | 48,93 | 49,38 | 0,55% | 10,00 |
| 13.11.2020 | 48,70 | 49,11 | 48,49 | 49,11 | 0,87% | 40,00 |
| 12.11.2020 | 48,81 | 49,08 | 48,31 | 48,68 | -0,60% | - |
| 11.11.2020 | 48,42 | 49,35 | 48,42 | 48,98 | 1,27% | 25,00 |
| 10.11.2020 | 46,93 | 48,51 | 46,46 | 48,37 | 1,98% | 145,00 |
| 09.11.2020 | 47,41 | 48,89 | 47,31 | 47,43 | 0,86% | 20,00 |
| 06.11.2020 | 46,89 | 47,46 | 46,54 | 47,02 | -0,10% | 73,00 |
| 05.11.2020 | 46,97 | 47,54 | 46,66 | 47,07 | 0,47% | - |
| 04.11.2020 | 47,35 | 48,27 | 46,34 | 46,85 | 0,51% | - |
| 03.11.2020 | 46,39 | 47,32 | 46,08 | 46,61 | -0,09% | 274,00 |
| 02.11.2020 | 45,54 | 46,94 | 45,43 | 46,65 | 1,84% | 10,00 |
| 30.10.2020 | 44,80 | 45,93 | 44,79 | 45,81 | 1,54% | 75,00 |
| 29.10.2020 | 45,72 | 46,08 | 44,92 | 45,11 | -0,64% | 30,00 |
| 28.10.2020 | 46,53 | 46,55 | 45,17 | 45,40 | -2,40% | 181,00 |
| 27.10.2020 | 46,84 | 47,12 | 46,46 | 46,52 | -0,73% | - |
| 26.10.2020 | 47,51 | 47,70 | 46,44 | 46,86 | -1,73% | 5,00 |
| 23.10.2020 | 48,12 | 48,36 | 47,62 | 47,69 | -0,82% | 42,00 |
| 22.10.2020 | 47,77 | 48,15 | 47,58 | 48,08 | 0,24% | 120,00 |
| 21.10.2020 | 48,27 | 48,31 | 47,71 | 47,97 | -0,54% | 25,00 |
| 20.10.2020 | 48,65 | 49,02 | 48,04 | 48,23 | -0,67% | 105,00 |
| 19.10.2020 | 49,48 | 49,63 | 48,47 | 48,55 | -1,70% | 147,00 |
| 16.10.2020 | 49,85 | 50,16 | 49,39 | 49,39 | -0,90% | 120,00 |
| 15.10.2020 | 49,75 | 49,98 | 49,11 | 49,84 | -0,07% | 74,00 |
| 14.10.2020 | 50,14 | 50,34 | 49,44 | 49,87 | -0,56% | - |
| 13.10.2020 | 49,78 | 50,25 | 49,58 | 50,16 | 0,96% | - |
| 12.10.2020 | 48,62 | 50,02 | 48,54 | 49,68 | 2,60% | 100,00 |
| 09.10.2020 | 48,11 | 48,62 | 47,95 | 48,42 | 0,83% | - |
| 08.10.2020 | 47,89 | 48,32 | 47,84 | 48,02 | 0,49% | 48,00 |
| 07.10.2020 | 47,82 | 47,95 | 47,31 | 47,79 | -0,26% | 1,00 |
| 06.10.2020 | 48,47 | 48,65 | 47,71 | 47,91 | -1,04% | 19,00 |
| 05.10.2020 | 48,77 | 48,81 | 48,11 | 48,42 | -0,33% | 60,00 |
| 02.10.2020 | 48,72 | 49,31 | 48,34 | 48,58 | -1,45% | 4,00 |
| 01.10.2020 | 49,22 | 49,38 | 48,75 | 49,29 | 0,36% | 560,00 |
| 30.09.2020 | 47,82 | 49,24 | 47,75 | 49,11 | 1,97% | - |
| 29.09.2020 | 48,78 | 48,88 | 47,98 | 48,16 | -1,35% | - |
| 28.09.2020 | 48,59 | 49,20 | 48,30 | 48,82 | 1,05% | 25,00 |
| 25.09.2020 | 47,84 | 48,35 | 47,27 | 48,31 | 1,37% | 190,00 |
| 24.09.2020 | 46,90 | 47,91 | 46,83 | 47,66 | 0,91% | 92,00 |
| 23.09.2020 | 47,96 | 48,08 | 47,17 | 47,23 | -0,84% | 5,00 |
| 22.09.2020 | 47,60 | 47,93 | 47,45 | 47,63 | 0,45% | - |
| 21.09.2020 | 47,51 | 47,82 | 47,00 | 47,42 | -0,64% | 25,00 |
| 18.09.2020 | 48,26 | 48,56 | 47,37 | 47,72 | -0,95% | - |
| 17.09.2020 | 48,89 | 48,89 | 47,93 | 48,18 | -2,00% | - |
| 16.09.2020 | 49,08 | 49,56 | 48,99 | 49,17 | 0,24% | 100,00 |
| 15.09.2020 | 48,79 | 49,22 | 48,69 | 49,05 | 0,25% | 35,00 |
| 14.09.2020 | 48,91 | 49,11 | 48,10 | 48,93 | 0,65% | 21,00 |
| 11.09.2020 | 48,52 | 48,77 | 48,05 | 48,61 | 0,52% | - |
| 10.09.2020 | 48,76 | 48,79 | 48,04 | 48,36 | -0,78% | 20,00 |
| 09.09.2020 | 47,95 | 49,14 | 47,74 | 48,74 | 1,85% | 20,00 |
| 08.09.2020 | 49,71 | 49,82 | 47,64 | 47,86 | -3,52% | - |
| 07.09.2020 | 49,00 | 49,74 | 48,97 | 49,60 | 1,38% | - |