Deutsche Märkte öffnen in 26 Minuten
Nikkei 225
27.574,43 -111,97 (-0,40%) Dow Jones 30
33.597,92 +1,58 (+0,00%) BTC-EUR
15.997,78 -95,91 (-0,60%) CMC Crypto 200
395,28 -6,75 (-1,68%) Nasdaq Compositive
10.958,55 -56,34 (-0,51%) S&P 500
3.933,92 -7,34 (-0,19%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2022 | - | - | - | - | - | - |
| 07. Dez. 2022 | 67,62 | 68,81 | 67,48 | 68,03 | 68,03 | 7.222.700 |
| 06. Dez. 2022 | 67,68 | 67,97 | 66,91 | 67,29 | 67,29 | 4.819.600 |
| 05. Dez. 2022 | 67,55 | 67,65 | 67,05 | 67,43 | 67,43 | 4.190.000 |
| 02. Dez. 2022 | 67,41 | 68,36 | 67,21 | 68,31 | 68,31 | 3.798.400 |
| 01. Dez. 2022 | 67,76 | 68,53 | 67,69 | 68,09 | 68,09 | 5.846.500 |
| 30. Nov. 2022 | 65,79 | 67,75 | 65,59 | 67,61 | 67,61 | 8.415.200 |
| 29. Nov. 2022 | 65,81 | 66,13 | 65,59 | 66,05 | 66,05 | 3.673.500 |
| 28. Nov. 2022 | 66,68 | 66,99 | 66,07 | 66,15 | 66,15 | 3.755.200 |
| 25. Nov. 2022 | 66,67 | 66,82 | 66,49 | 66,69 | 66,69 | 2.212.200 |
| 23. Nov. 2022 | 66,31 | 66,70 | 66,14 | 66,67 | 66,67 | 3.235.800 |
| 22. Nov. 2022 | 66,25 | 66,39 | 65,81 | 66,31 | 66,31 | 4.077.900 |
| 21. Nov. 2022 | 65,30 | 65,96 | 65,05 | 65,85 | 65,85 | 5.824.700 |
| 18. Nov. 2022 | 64,66 | 65,09 | 64,31 | 64,99 | 64,99 | 4.973.200 |
| 17. Nov. 2022 | 64,31 | 64,63 | 64,01 | 64,45 | 64,45 | 5.152.200 |
| 16. Nov. 2022 | 64,99 | 65,55 | 64,68 | 65,00 | 65,00 | 4.711.100 |
| 15. Nov. 2022 | 64,79 | 64,99 | 64,17 | 64,65 | 64,65 | 5.930.900 |
| 14. Nov. 2022 | 65,00 | 65,33 | 64,06 | 64,10 | 64,10 | 5.870.400 |
| 11. Nov. 2022 | 65,05 | 65,19 | 63,96 | 64,80 | 64,80 | 6.384.600 |
| 10. Nov. 2022 | 64,76 | 65,17 | 63,47 | 64,98 | 64,98 | 8.601.500 |
| 09. Nov. 2022 | 63,85 | 64,31 | 63,30 | 63,39 | 63,39 | 5.584.400 |
| 08. Nov. 2022 | 64,20 | 64,70 | 62,97 | 63,92 | 63,92 | 6.772.100 |
| 07. Nov. 2022 | 63,40 | 64,51 | 63,37 | 64,39 | 64,39 | 6.480.100 |
| 04. Nov. 2022 | 62,31 | 63,28 | 62,12 | 63,22 | 63,22 | 7.507.300 |
| 03. Nov. 2022 | 62,09 | 62,65 | 61,84 | 62,00 | 62,00 | 8.159.800 |
| 02. Nov. 2022 | 64,95 | 64,96 | 62,00 | 62,58 | 62,58 | 11.491.100 |
| 01. Nov. 2022 | 61,56 | 62,28 | 61,54 | 61,87 | 61,87 | 8.507.500 |
| 31. Okt. 2022 | 61,23 | 61,99 | 60,64 | 61,48 | 61,48 | 6.840.600 |
| 28. Okt. 2022 | 60,66 | 61,81 | 60,42 | 61,70 | 61,70 | 6.263.700 |
| 27. Okt. 2022 | 60,00 | 60,69 | 59,74 | 60,31 | 60,31 | 7.547.500 |
| 26. Okt. 2022 | 59,84 | 60,54 | 59,30 | 59,90 | 59,90 | 6.620.200 |
| 25. Okt. 2022 | 58,83 | 59,39 | 58,52 | 59,31 | 59,31 | 7.080.600 |
| 24. Okt. 2022 | 58,17 | 58,78 | 57,80 | 58,74 | 58,74 | 6.487.800 |
| 21. Okt. 2022 | 56,58 | 57,43 | 56,38 | 57,35 | 57,35 | 9.719.900 |
| 20. Okt. 2022 | 57,75 | 57,87 | 56,79 | 56,91 | 56,91 | 5.723.200 |
| 19. Okt. 2022 | 58,20 | 58,59 | 57,37 | 57,70 | 57,70 | 4.619.000 |
| 18. Okt. 2022 | 58,12 | 58,70 | 57,79 | 58,35 | 58,35 | 6.349.100 |
| 17. Okt. 2022 | 57,61 | 57,97 | 57,34 | 57,44 | 57,44 | 7.340.600 |
| 14. Okt. 2022 | 58,21 | 58,32 | 56,84 | 56,94 | 56,94 | 7.916.400 |
| 13. Okt. 2022 | 56,10 | 58,03 | 55,87 | 57,68 | 57,68 | 10.000.100 |
| 12. Okt. 2022 | 56,94 | 57,54 | 56,61 | 56,83 | 56,83 | 8.280.200 |
| 11. Okt. 2022 | 55,53 | 56,76 | 55,37 | 56,28 | 56,28 | 7.976.200 |
| 10. Okt. 2022 | 55,54 | 55,86 | 54,97 | 55,62 | 55,62 | 6.944.600 |
| 07. Okt. 2022 | 55,85 | 55,95 | 54,95 | 55,26 | 55,26 | 6.753.300 |
| 06. Okt. 2022 | 57,01 | 57,33 | 55,80 | 56,01 | 56,01 | 6.069.700 |
| 05. Okt. 2022 | 57,20 | 57,65 | 56,51 | 57,24 | 57,24 | 4.901.100 |
| 04. Okt. 2022 | 56,84 | 57,93 | 56,74 | 57,53 | 57,53 | 11.281.900 |
| 03. Okt. 2022 | 55,24 | 56,56 | 54,85 | 56,35 | 56,35 | 11.676.200 |
| 30. Sept. 2022 | 56,49 | 56,70 | 54,72 | 54,83 | 54,83 | 14.651.500 |
| 29. Sept. 2022 | 57,62 | 57,70 | 56,29 | 56,67 | 56,67 | 7.336.400 |
| 28. Sept. 2022 | 57,99 | 58,46 | 57,26 | 58,14 | 58,14 | 6.262.700 |
| 27. Sept. 2022 | 58,69 | 59,13 | 57,31 | 57,58 | 57,58 | 7.415.400 |
| 26. Sept. 2022 | 58,79 | 59,12 | 58,10 | 58,35 | 58,35 | 7.200.000 |
| 23. Sept. 2022 | 59,54 | 59,75 | 58,26 | 58,95 | 58,95 | 6.145.400 |
| 22. Sept. 2022 | 59,87 | 60,34 | 59,50 | 59,80 | 59,80 | 7.005.900 |
| 21. Sept. 2022 | 59,94 | 61,05 | 59,74 | 59,75 | 59,75 | 8.873.000 |
| 20. Sept. 2022 | 60,04 | 60,23 | 59,26 | 59,75 | 59,75 | 6.295.200 |
| 19. Sept. 2022 | 60,30 | 60,46 | 59,85 | 60,38 | 60,38 | 7.782.700 |
| 16. Sept. 2022 | 59,48 | 60,39 | 59,38 | 60,30 | 60,30 | 11.923.900 |
| 15. Sept. 2022 | 60,09 | 60,24 | 59,31 | 59,57 | 59,57 | 6.629.600 |
| 14. Sept. 2022 | 60,12 | 60,47 | 59,93 | 60,24 | 60,24 | 6.543.400 |
| 13. Sept. 2022 | 61,03 | 61,27 | 59,62 | 59,88 | 59,88 | 8.652.900 |
| 12. Sept. 2022 | 61,62 | 62,44 | 61,45 | 61,90 | 61,90 | 5.887.200 |
| 09. Sept. 2022 | 61,33 | 61,75 | 60,93 | 61,33 | 61,33 | 6.341.300 |
| 08. Sept. 2022 | 61,01 | 61,25 | 60,10 | 60,95 | 60,95 | 5.605.500 |
| 07. Sept. 2022 | 60,05 | 61,51 | 59,82 | 61,42 | 61,42 | 8.278.100 |
| 06. Sept. 2022 | 60,86 | 60,86 | 59,76 | 60,00 | 60,00 | 8.906.800 |
| 02. Sept. 2022 | 62,04 | 62,45 | 60,38 | 60,73 | 60,73 | 6.262.700 |
| 01. Sept. 2022 | 61,54 | 62,02 | 60,97 | 61,97 | 61,97 | 7.562.500 |
| 31. Aug. 2022 | 61,96 | 62,90 | 61,82 | 61,86 | 61,86 | 9.945.100 |
| 30. Aug. 2022 | 62,45 | 62,55 | 61,64 | 61,85 | 61,85 | 4.850.300 |
| 29. Aug. 2022 | 62,23 | 62,85 | 61,79 | 62,48 | 62,48 | 5.480.900 |
| 26. Aug. 2022 | 64,56 | 64,68 | 62,57 | 62,73 | 62,73 | 7.071.900 |
| 25. Aug. 2022 | 64,60 | 64,97 | 64,07 | 64,46 | 64,46 | 4.375.200 |
| 24. Aug. 2022 | 63,78 | 64,68 | 63,59 | 64,60 | 64,60 | 5.911.400 |
| 23. Aug. 2022 | 64,23 | 64,39 | 63,65 | 63,72 | 63,72 | 5.409.800 |
| 22. Aug. 2022 | 65,25 | 65,48 | 64,30 | 64,51 | 64,51 | 5.429.800 |
| 19. Aug. 2022 | 65,22 | 65,66 | 64,96 | 65,36 | 65,36 | 5.057.100 |
| 18. Aug. 2022 | 65,47 | 65,74 | 65,10 | 65,55 | 65,55 | 3.596.400 |
| 17. Aug. 2022 | 65,78 | 65,84 | 65,22 | 65,51 | 65,51 | 4.194.600 |
| 16. Aug. 2022 | 65,18 | 66,31 | 65,06 | 65,96 | 65,96 | 5.257.200 |
| 15. Aug. 2022 | 64,39 | 65,38 | 64,08 | 65,18 | 65,18 | 4.763.700 |
| 12. Aug. 2022 | 64,49 | 64,67 | 63,79 | 64,20 | 64,20 | 4.838.300 |
| 11. Aug. 2022 | 64,81 | 65,10 | 64,13 | 64,29 | 64,29 | 3.636.300 |
| 10. Aug. 2022 | 64,32 | 64,66 | 64,18 | 64,47 | 64,47 | 3.597.400 |
| 09. Aug. 2022 | 64,16 | 64,32 | 63,82 | 63,93 | 63,93 | 3.475.500 |
| 08. Aug. 2022 | 64,02 | 64,59 | 63,71 | 63,94 | 63,94 | 4.928.700 |
| 05. Aug. 2022 | 64,15 | 64,15 | 63,13 | 63,77 | 63,77 | 5.679.900 |
| 04. Aug. 2022 | 64,97 | 65,18 | 64,08 | 64,25 | 64,25 | 5.672.800 |
| 03. Aug. 2022 | 64,68 | 65,32 | 64,47 | 65,13 | 65,13 | 5.314.000 |
| 02. Aug. 2022 | 65,16 | 65,16 | 64,54 | 64,76 | 64,76 | 5.186.400 |
| 01. Aug. 2022 | 63,92 | 65,17 | 63,91 | 64,89 | 64,89 | 6.121.600 |
| 29. Juli 2022 | 63,43 | 64,45 | 63,40 | 64,04 | 64,04 | 6.196.400 |
| 28. Juli 2022 | 63,57 | 64,40 | 63,15 | 64,20 | 64,20 | 5.228.500 |
| 27. Juli 2022 | 62,98 | 63,82 | 62,29 | 63,63 | 63,63 | 8.297.500 |
| 26. Juli 2022 | 62,45 | 63,10 | 61,97 | 62,94 | 62,94 | 7.701.100 |
| 25. Juli 2022 | 62,06 | 63,12 | 61,90 | 62,76 | 62,76 | 6.353.400 |
| 22. Juli 2022 | 61,73 | 62,03 | 61,54 | 61,99 | 61,99 | 4.779.700 |
| 21. Juli 2022 | 61,41 | 61,70 | 60,95 | 61,35 | 61,35 | 4.398.700 |
| 20. Juli 2022 | 61,80 | 61,99 | 61,02 | 61,45 | 61,45 | 6.356.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
