Deutsche Märkte öffnen in 26 Minuten

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,03+0,74 (+1,10%)
Börsenschluss: 04:00PM EST
68,92 +0,89 (+1,31%)
Nachbörse: 07:58PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022------
07. Dez. 202267,6268,8167,4868,0368,037.222.700
06. Dez. 202267,6867,9766,9167,2967,294.819.600
05. Dez. 202267,5567,6567,0567,4367,434.190.000
02. Dez. 202267,4168,3667,2168,3168,313.798.400
01. Dez. 202267,7668,5367,6968,0968,095.846.500
30. Nov. 202265,7967,7565,5967,6167,618.415.200
29. Nov. 202265,8166,1365,5966,0566,053.673.500
28. Nov. 202266,6866,9966,0766,1566,153.755.200
25. Nov. 202266,6766,8266,4966,6966,692.212.200
23. Nov. 202266,3166,7066,1466,6766,673.235.800
22. Nov. 202266,2566,3965,8166,3166,314.077.900
21. Nov. 202265,3065,9665,0565,8565,855.824.700
18. Nov. 202264,6665,0964,3164,9964,994.973.200
17. Nov. 202264,3164,6364,0164,4564,455.152.200
16. Nov. 202264,9965,5564,6865,0065,004.711.100
15. Nov. 202264,7964,9964,1764,6564,655.930.900
14. Nov. 202265,0065,3364,0664,1064,105.870.400
11. Nov. 202265,0565,1963,9664,8064,806.384.600
10. Nov. 202264,7665,1763,4764,9864,988.601.500
09. Nov. 202263,8564,3163,3063,3963,395.584.400
08. Nov. 202264,2064,7062,9763,9263,926.772.100
07. Nov. 202263,4064,5163,3764,3964,396.480.100
04. Nov. 202262,3163,2862,1263,2263,227.507.300
03. Nov. 202262,0962,6561,8462,0062,008.159.800
02. Nov. 202264,9564,9662,0062,5862,5811.491.100
01. Nov. 202261,5662,2861,5461,8761,878.507.500
31. Okt. 202261,2361,9960,6461,4861,486.840.600
28. Okt. 202260,6661,8160,4261,7061,706.263.700
27. Okt. 202260,0060,6959,7460,3160,317.547.500
26. Okt. 202259,8460,5459,3059,9059,906.620.200
25. Okt. 202258,8359,3958,5259,3159,317.080.600
24. Okt. 202258,1758,7857,8058,7458,746.487.800
21. Okt. 202256,5857,4356,3857,3557,359.719.900
20. Okt. 202257,7557,8756,7956,9156,915.723.200
19. Okt. 202258,2058,5957,3757,7057,704.619.000
18. Okt. 202258,1258,7057,7958,3558,356.349.100
17. Okt. 202257,6157,9757,3457,4457,447.340.600
14. Okt. 202258,2158,3256,8456,9456,947.916.400
13. Okt. 202256,1058,0355,8757,6857,6810.000.100
12. Okt. 202256,9457,5456,6156,8356,838.280.200
11. Okt. 202255,5356,7655,3756,2856,287.976.200
10. Okt. 202255,5455,8654,9755,6255,626.944.600
07. Okt. 202255,8555,9554,9555,2655,266.753.300
06. Okt. 202257,0157,3355,8056,0156,016.069.700
05. Okt. 202257,2057,6556,5157,2457,244.901.100
04. Okt. 202256,8457,9356,7457,5357,5311.281.900
03. Okt. 202255,2456,5654,8556,3556,3511.676.200
30. Sept. 202256,4956,7054,7254,8354,8314.651.500
29. Sept. 202257,6257,7056,2956,6756,677.336.400
28. Sept. 202257,9958,4657,2658,1458,146.262.700
27. Sept. 202258,6959,1357,3157,5857,587.415.400
26. Sept. 202258,7959,1258,1058,3558,357.200.000
23. Sept. 202259,5459,7558,2658,9558,956.145.400
22. Sept. 202259,8760,3459,5059,8059,807.005.900
21. Sept. 202259,9461,0559,7459,7559,758.873.000
20. Sept. 202260,0460,2359,2659,7559,756.295.200
19. Sept. 202260,3060,4659,8560,3860,387.782.700
16. Sept. 202259,4860,3959,3860,3060,3011.923.900
15. Sept. 202260,0960,2459,3159,5759,576.629.600
14. Sept. 202260,1260,4759,9360,2460,246.543.400
13. Sept. 202261,0361,2759,6259,8859,888.652.900
12. Sept. 202261,6262,4461,4561,9061,905.887.200
09. Sept. 202261,3361,7560,9361,3361,336.341.300
08. Sept. 202261,0161,2560,1060,9560,955.605.500
07. Sept. 202260,0561,5159,8261,4261,428.278.100
06. Sept. 202260,8660,8659,7660,0060,008.906.800
02. Sept. 202262,0462,4560,3860,7360,736.262.700
01. Sept. 202261,5462,0260,9761,9761,977.562.500
31. Aug. 202261,9662,9061,8261,8661,869.945.100
30. Aug. 202262,4562,5561,6461,8561,854.850.300
29. Aug. 202262,2362,8561,7962,4862,485.480.900
26. Aug. 202264,5664,6862,5762,7362,737.071.900
25. Aug. 202264,6064,9764,0764,4664,464.375.200
24. Aug. 202263,7864,6863,5964,6064,605.911.400
23. Aug. 202264,2364,3963,6563,7263,725.409.800
22. Aug. 202265,2565,4864,3064,5164,515.429.800
19. Aug. 202265,2265,6664,9665,3665,365.057.100
18. Aug. 202265,4765,7465,1065,5565,553.596.400
17. Aug. 202265,7865,8465,2265,5165,514.194.600
16. Aug. 202265,1866,3165,0665,9665,965.257.200
15. Aug. 202264,3965,3864,0865,1865,184.763.700
12. Aug. 202264,4964,6763,7964,2064,204.838.300
11. Aug. 202264,8165,1064,1364,2964,293.636.300
10. Aug. 202264,3264,6664,1864,4764,473.597.400
09. Aug. 202264,1664,3263,8263,9363,933.475.500
08. Aug. 202264,0264,5963,7163,9463,944.928.700
05. Aug. 202264,1564,1563,1363,7763,775.679.900
04. Aug. 202264,9765,1864,0864,2564,255.672.800
03. Aug. 202264,6865,3264,4765,1365,135.314.000
02. Aug. 202265,1665,1664,5464,7664,765.186.400
01. Aug. 202263,9265,1763,9164,8964,896.121.600
29. Juli 202263,4364,4563,4064,0464,046.196.400
28. Juli 202263,5764,4063,1564,2064,205.228.500
27. Juli 202262,9863,8262,2963,6363,638.297.500
26. Juli 202262,4563,1061,9762,9462,947.701.100
25. Juli 202262,0663,1261,9062,7662,766.353.400
22. Juli 202261,7362,0361,5461,9961,994.779.700
21. Juli 202261,4161,7060,9561,3561,354.398.700
20. Juli 202261,8061,9961,0261,4561,456.356.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...