Börse:
58,749$
0,07%
Echtzeit-Aktienkurs Mondelez International
Bid:
58,630$
Ask:
58,869$
Aktienkurse zur Mondelez International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 58,81 | 58,90 | 58,43 | 58,77 | 0,10% | 8.777.341,00 |
| 15.04.2021 | 58,51 | 59,05 | 58,40 | 58,71 | 0,67% | 5.580.269,00 |
| 14.04.2021 | 58,58 | 58,76 | 57,93 | 58,32 | -0,63% | 5.656.590,00 |
| 13.04.2021 | 58,47 | 58,93 | 58,45 | 58,69 | 0,14% | 6.591.729,00 |
| 12.04.2021 | 58,92 | 59,20 | 58,47 | 58,61 | -0,41% | 7.327.058,00 |
| 09.04.2021 | 59,05 | 59,21 | 58,37 | 58,85 | -0,22% | 5.341.579,00 |
| 08.04.2021 | 59,35 | 59,39 | 58,76 | 58,98 | -0,35% | 4.426.664,00 |
| 07.04.2021 | 59,13 | 59,32 | 58,84 | 59,19 | 0,17% | 7.283.021,00 |
| 06.04.2021 | 58,56 | 59,26 | 58,30 | 59,09 | 0,46% | 6.364.130,00 |
| 05.04.2021 | 58,60 | 59,32 | 58,52 | 58,82 | 0,65% | 6.425.821,00 |
| 01.04.2021 | 58,57 | 58,68 | 57,95 | 58,44 | -0,15% | 7.649.894,00 |
| 31.03.2021 | 58,31 | 59,05 | 58,28 | 58,53 | -0,43% | 7.590.169,00 |
| 30.03.2021 | 59,80 | 59,98 | 58,59 | 58,78 | -2,33% | 6.640.886,00 |
| 29.03.2021 | 59,34 | 60,23 | 59,25 | 60,18 | 1,24% | 7.407.647,00 |
| 26.03.2021 | 58,59 | 59,47 | 58,18 | 59,44 | 1,50% | 8.498.160,00 |
| 25.03.2021 | 58,39 | 58,71 | 57,92 | 58,56 | 0,86% | 6.529.082,00 |
| 24.03.2021 | 58,33 | 58,62 | 57,89 | 58,06 | -0,92% | 8.280.859,00 |
| 23.03.2021 | 58,82 | 59,00 | 58,43 | 58,60 | -0,40% | 6.683.849,00 |
| 22.03.2021 | 57,56 | 58,87 | 57,49 | 58,84 | 1,27% | 12.187.180,00 |
| 19.03.2021 | 57,87 | 58,32 | 57,76 | 58,10 | 0,33% | 17.757.964,00 |
| 18.03.2021 | 57,55 | 58,11 | 57,54 | 57,91 | -0,02% | 7.947.235,00 |
| 17.03.2021 | 58,00 | 58,12 | 57,55 | 57,92 | 0,24% | 8.232.251,00 |
| 16.03.2021 | 57,28 | 58,18 | 57,23 | 57,78 | 0,96% | 10.309.793,00 |
| 15.03.2021 | 57,00 | 57,24 | 56,49 | 57,23 | 0,63% | 6.976.840,00 |
| 12.03.2021 | 56,24 | 56,90 | 56,24 | 56,87 | 1,07% | 8.551.900,00 |
| 11.03.2021 | 55,94 | 56,61 | 55,78 | 56,27 | 0,14% | 7.431.620,00 |
| 10.03.2021 | 55,88 | 56,52 | 55,31 | 56,19 | 1,02% | 6.114.446,00 |
| 09.03.2021 | 55,58 | 56,16 | 55,24 | 55,62 | 0,85% | 8.723.978,00 |
| 08.03.2021 | 55,47 | 56,14 | 55,08 | 55,15 | -0,77% | 10.332.901,00 |
| 05.03.2021 | 54,12 | 55,91 | 54,12 | 55,58 | 3,00% | 12.738.110,00 |
| 04.03.2021 | 53,20 | 54,93 | 53,03 | 53,96 | 1,93% | 14.380.348,00 |
| 03.03.2021 | 53,55 | 53,61 | 52,91 | 52,94 | -1,38% | 9.981.248,00 |
| 02.03.2021 | 53,84 | 54,15 | 53,15 | 53,68 | 0,04% | 7.592.711,00 |
| 01.03.2021 | 53,63 | 54,17 | 53,47 | 53,66 | 0,94% | 7.031.690,00 |
| 26.02.2021 | 54,26 | 54,29 | 53,15 | 53,16 | -1,63% | 8.177.605,00 |
| 25.02.2021 | 54,18 | 54,87 | 53,91 | 54,04 | -0,53% | 7.989.861,00 |
| 24.02.2021 | 54,54 | 54,77 | 54,17 | 54,33 | -0,86% | 7.121.150,00 |
| 23.02.2021 | 54,50 | 55,33 | 54,44 | 54,80 | 0,88% | 8.987.550,00 |
| 22.02.2021 | 54,25 | 54,54 | 53,86 | 54,32 | 0,02% | 7.170.500,00 |
| 19.02.2021 | 55,97 | 56,12 | 54,23 | 54,31 | -3,24% | 7.071.910,00 |
| 18.02.2021 | 54,66 | 56,29 | 54,66 | 56,13 | 2,20% | 9.500.352,00 |
| 17.02.2021 | 54,80 | 55,07 | 54,62 | 54,92 | 0,07% | 9.388.652,00 |
| 16.02.2021 | 55,15 | 55,28 | 54,70 | 54,88 | -0,56% | 7.615.240,00 |
| 12.02.2021 | 55,62 | 55,69 | 54,98 | 55,19 | -0,88% | 7.845.248,00 |
| 11.02.2021 | 55,11 | 55,75 | 55,05 | 55,68 | 0,78% | 7.487.110,00 |
| 10.02.2021 | 55,84 | 55,94 | 54,98 | 55,25 | -0,45% | 12.875.359,00 |
| 09.02.2021 | 56,23 | 56,24 | 55,41 | 55,50 | -0,93% | 9.535.039,00 |
| 08.02.2021 | 56,11 | 56,44 | 55,78 | 56,02 | -0,34% | 5.432.568,00 |
| 05.02.2021 | 56,05 | 56,54 | 55,94 | 56,21 | 0,37% | 4.878.966,00 |
| 04.02.2021 | 55,31 | 56,32 | 55,18 | 56,00 | 1,30% | 7.147.801,00 |
| 03.02.2021 | 55,84 | 55,94 | 55,19 | 55,28 | -1,57% | 7.583.064,00 |
| 02.02.2021 | 55,61 | 56,77 | 55,19 | 56,16 | 1,65% | 7.378.581,00 |
| 01.02.2021 | 55,61 | 55,95 | 55,08 | 55,25 | -0,34% | 8.868.187,00 |
| 29.01.2021 | 55,05 | 56,84 | 54,96 | 55,44 | -2,94% | 14.066.460,00 |
| 28.01.2021 | 56,60 | 57,59 | 56,39 | 57,12 | 1,24% | 7.522.720,00 |
| 27.01.2021 | 56,99 | 57,98 | 56,29 | 56,42 | -2,03% | 7.583.001,00 |
| 26.01.2021 | 56,79 | 57,72 | 56,58 | 57,59 | 1,27% | 4.759.795,00 |
| 25.01.2021 | 55,99 | 57,05 | 55,79 | 56,87 | 1,10% | 7.388.722,00 |
| 22.01.2021 | 56,07 | 56,58 | 55,92 | 56,25 | 0,23% | 6.241.922,00 |
| 21.01.2021 | 56,92 | 57,00 | 55,95 | 56,12 | -1,72% | 6.938.668,00 |
| 20.01.2021 | 57,14 | 57,34 | 56,62 | 57,10 | -0,07% | 5.179.209,00 |
| 19.01.2021 | 57,49 | 57,70 | 57,02 | 57,14 | -0,14% | 6.672.101,00 |
| 15.01.2021 | 57,23 | 57,50 | 56,69 | 57,22 | -0,16% | 7.410.393,00 |
| 14.01.2021 | 57,42 | 57,71 | 56,99 | 57,31 | -0,10% | 7.325.201,00 |
| 13.01.2021 | 57,09 | 57,73 | 57,02 | 57,37 | 0,09% | 7.276.578,00 |
| 12.01.2021 | 57,35 | 57,53 | 56,76 | 57,32 | 0,40% | 7.450.957,00 |
| 11.01.2021 | 58,16 | 58,22 | 57,06 | 57,09 | -1,89% | 6.762.015,00 |
| 08.01.2021 | 57,37 | 58,27 | 57,33 | 58,19 | 0,74% | 6.642.748,00 |
| 07.01.2021 | 57,72 | 58,35 | 57,35 | 57,76 | -0,19% | 8.589.248,00 |
| 06.01.2021 | 57,99 | 58,33 | 57,66 | 57,87 | -0,19% | 7.663.203,00 |
| 05.01.2021 | 57,89 | 58,12 | 57,32 | 57,98 | 0,10% | 5.422.069,00 |
| 04.01.2021 | 58,49 | 60,00 | 57,33 | 57,92 | -0,94% | 9.187.214,00 |
| 31.12.2020 | 58,10 | 58,53 | 57,61 | 58,47 | 0,81% | 5.321.582,00 |
| 30.12.2020 | 58,07 | 58,37 | 57,91 | 58,00 | -0,77% | 4.490.361,00 |
| 29.12.2020 | 58,53 | 58,96 | 58,31 | 58,45 | 0,31% | 4.479.484,00 |
| 28.12.2020 | 58,15 | 58,58 | 57,94 | 58,27 | 0,73% | 3.496.549,00 |
| 24.12.2020 | 57,42 | 57,87 | 57,32 | 57,85 | 0,87% | 2.347.758,00 |
| 23.12.2020 | 57,52 | 57,73 | 57,33 | 57,35 | 0,33% | 4.273.378,00 |
| 22.12.2020 | 57,46 | 57,65 | 56,97 | 57,16 | -0,90% | 4.887.087,00 |
| 21.12.2020 | 57,32 | 57,82 | 57,05 | 57,68 | -1,10% | 5.987.441,00 |
| 18.12.2020 | 58,12 | 58,41 | 57,84 | 58,32 | 0,67% | 10.574.848,00 |
| 17.12.2020 | 57,24 | 58,10 | 57,10 | 57,93 | 1,28% | 7.811.318,00 |
| 16.12.2020 | 57,46 | 57,80 | 57,09 | 57,20 | -0,44% | 5.727.150,00 |
| 15.12.2020 | 57,34 | 57,65 | 57,18 | 57,45 | 0,28% | 5.466.200,00 |
| 14.12.2020 | 57,37 | 57,94 | 57,26 | 57,29 | -0,19% | 5.204.472,00 |
| 11.12.2020 | 56,82 | 57,62 | 56,68 | 57,40 | 0,38% | 4.992.609,00 |
| 10.12.2020 | 58,01 | 58,08 | 57,08 | 57,18 | -0,94% | 8.654.398,00 |
| 09.12.2020 | 58,18 | 58,25 | 57,42 | 57,72 | -0,98% | 8.669.652,00 |
| 08.12.2020 | 58,26 | 58,60 | 58,03 | 58,29 | -0,21% | 5.313.158,00 |
| 07.12.2020 | 58,92 | 58,99 | 58,13 | 58,41 | -1,05% | 4.834.847,00 |
| 04.12.2020 | 58,73 | 59,12 | 58,63 | 59,03 | 0,80% | 5.384.947,00 |
| 03.12.2020 | 58,26 | 58,78 | 58,23 | 58,56 | 0,72% | 7.775.380,00 |
| 02.12.2020 | 58,34 | 58,75 | 57,82 | 58,14 | -0,55% | 5.054.916,00 |
| 01.12.2020 | 57,79 | 58,69 | 57,49 | 58,46 | 1,76% | 7.386.448,00 |
| 30.11.2020 | 57,25 | 57,51 | 56,89 | 57,45 | -0,02% | 7.659.848,00 |
| 27.11.2020 | 57,63 | 57,82 | 57,30 | 57,46 | -0,05% | 2.644.174,00 |
| 25.11.2020 | 58,00 | 58,09 | 57,48 | 57,49 | -0,57% | 4.232.560,00 |
| 24.11.2020 | 57,51 | 58,03 | 57,36 | 57,82 | 0,82% | 9.101.235,00 |
| 23.11.2020 | 57,10 | 57,51 | 56,87 | 57,35 | 0,37% | 4.934.732,00 |
| 20.11.2020 | 57,42 | 57,78 | 56,97 | 57,14 | -0,80% | 4.884.293,00 |