Mondelez

MDLZ
🏛️ Deutschland →
53.76
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 53.39 53.76 52.88 53.76 0.0M
2025-09-30 53.24 53.56 52.39 53.28 0.0M
2025-09-29 53.71 54.34 52.31 53.36 0.0M
2025-09-26 53.99 54.12 53.07 53.97 0.0M
2025-09-25 54.53 55.45 53.74 53.82 0.0M
2025-09-24 54.38 55.07 53.51 54.81 0.0M
2025-09-23 53.55 54.14 53.55 53.93 0.0M
2025-09-22 54.58 54.58 53.53 53.83 0.0M
2025-09-19 53.98 54.35 53.42 54.26 0.0M
2025-09-18 52.80 53.74 52.80 53.74 0.0M
2025-09-17 53.00 53.62 52.70 53.16 0.0M
2025-09-16 52.55 52.95 52.15 52.95 0.0M
2025-09-15 52.71 53.20 52.39 52.43 0.0M
2025-09-12 53.18 53.18 52.57 52.80 0.0M
2025-09-11 53.53 53.80 53.01 53.03 0.0M
2025-09-10 53.64 53.86 52.44 53.12 0.0M
2025-09-09 52.34 53.64 52.27 53.57 0.0M
2025-09-08 52.96 53.10 51.91 52.43 0.0M
2025-09-05 52.46 53.00 51.85 52.49 0.0M
2025-09-04 52.12 52.96 52.12 52.42 0.0M
2025-09-03 53.38 53.38 51.01 52.32 0.0M
2025-09-02 52.31 53.32 52.24 52.88 0.0M
2025-09-01 52.73 52.90 52.15 52.74 0.0M
2025-08-29 52.78 52.94 52.22 52.53 0.0M
2025-08-28 52.82 53.38 52.29 52.64 0.0M
2025-08-27 53.67 54.02 52.76 52.91 0.0M
2025-08-26 53.50 53.72 52.84 53.13 0.0M
2025-08-25 54.18 54.53 53.25 53.50 0.0M
2025-08-22 54.07 54.67 53.69 53.95 0.0M
2025-08-21 54.52 54.63 53.55 54.28 0.0M
2025-08-20 54.23 54.98 53.63 54.24 0.0M
2025-08-19 53.37 53.63 52.93 53.58 0.1M
2025-08-18 53.27 53.68 52.79 52.95 0.0M
2025-08-15 52.95 53.24 52.44 53.07 0.0M
2025-08-14 53.39 53.95 52.82 52.82 0.0M
2025-08-13 52.59 53.10 52.01 53.10 0.0M
2025-08-12 53.10 53.39 52.50 52.64 0.0M
2025-08-11 53.00 53.54 52.00 53.00 0.0M
2025-08-08 53.83 54.60 52.74 53.06 0.0M
2025-08-07 53.13 53.87 53.03 53.50 0.0M
2025-08-06 53.71 54.08 53.23 53.25 0.0M
2025-08-05 54.91 55.34 53.80 53.80 0.0M
2025-08-04 55.02 55.48 54.69 55.05 0.0M
2025-08-01 56.36 57.15 55.39 55.40 0.0M
2025-07-31 56.27 57.42 56.19 56.66 0.0M
2025-07-30 59.00 60.06 56.99 56.99 0.0M
2025-07-29 59.95 60.87 59.71 60.20 0.0M
2025-07-28 59.82 60.71 59.59 60.06 0.0M
2025-07-25 59.52 60.01 59.20 59.96 0.0M
2025-07-24 59.94 59.94 59.20 59.46 0.0M
2025-07-23 60.01 60.69 59.40 59.40 0.0M
2025-07-22 59.70 60.50 58.92 60.03 0.0M
2025-07-21 59.83 60.49 59.25 59.25 0.0M
2025-07-18 60.24 60.33 59.31 60.14 0.0M
2025-07-17 57.76 60.15 57.76 60.04 0.0M
2025-07-16 57.72 57.93 56.99 57.93 0.0M
2025-07-15 57.99 58.00 57.37 57.57 0.0M
2025-07-14 57.39 58.04 57.01 57.78 0.0M
2025-07-11 57.76 57.81 56.45 57.10 0.0M
2025-07-10 57.05 57.56 56.28 57.49 0.0M
2025-07-09 58.29 58.51 56.51 57.06 0.0M
2025-07-08 58.30 58.98 58.03 58.22 0.0M
2025-07-07 58.60 58.99 58.03 58.83 0.0M
2025-07-04 58.45 58.73 58.40 58.54 0.0M
2025-07-03 58.68 59.76 58.56 58.83 0.0M
2025-07-02 58.85 59.04 58.27 59.04 0.0M
2025-07-01 56.93 58.95 56.93 58.50 0.0M
2025-06-30 57.63 57.69 56.80 57.35 0.0M
2025-06-27 58.25 58.31 57.56 57.89 0.0M
2025-06-26 57.41 58.07 57.37 57.76 0.0M
2025-06-25 59.23 59.23 57.64 57.64 0.0M
2025-06-24 58.71 59.34 58.60 58.97 0.0M
2025-06-23 58.74 59.79 58.74 59.19 0.0M
2025-06-20 57.01 59.39 57.01 59.23 0.0M
2025-06-19 57.60 57.87 57.17 57.21 0.0M
2025-06-18 57.39 58.21 57.31 57.84 0.0M
2025-06-17 58.43 58.47 57.36 57.80 0.0M
2025-06-16 58.23 58.23 57.50 57.76 0.0M
2025-06-13 59.04 59.49 58.06 58.06 0.0M
2025-06-12 58.01 58.40 57.41 58.28 0.0M
2025-06-11 58.59 58.99 58.20 58.20 0.0M
2025-06-10 58.18 59.12 58.06 58.80 0.0M
2025-06-09 58.30 58.30 57.66 58.24 0.0M
2025-06-06 58.00 58.57 57.91 58.07 0.0M
2025-06-05 58.40 58.72 57.50 58.07 0.0M
2025-06-04 59.30 59.30 58.09 58.71 0.0M
2025-06-03 59.10 59.49 58.60 59.15 0.0M
2025-06-02 59.59 59.59 58.47 58.96 0.0M
2025-05-30 59.76 59.88 59.17 59.57 0.0M
2025-05-29 58.30 59.50 58.30 59.31 0.0M
2025-05-28 59.49 59.49 58.33 59.00 0.0M
2025-05-27 58.35 59.10 57.84 59.10 0.0M
2025-05-26 58.35 58.41 57.53 58.37 0.0M
2025-05-23 58.07 58.37 57.39 58.34 0.0M
2025-05-22 57.32 58.17 57.32 58.17 0.0M
2025-05-21 57.84 58.49 57.45 57.54 0.0M
2025-05-20 58.14 58.75 57.99 58.39 0.0M
2025-05-19 58.67 58.71 57.42 58.30 0.0M
2025-05-16 58.24 58.61 57.63 58.61 0.0M
2025-05-15 56.76 58.22 56.70 58.22 0.0M
2025-05-14 57.61 57.61 56.59 57.06 0.0M
2025-05-13 59.53 59.65 56.84 57.23 0.0M
2025-05-12 59.52 60.19 58.85 59.17 0.0M
2025-05-09 59.99 60.34 58.88 58.88 0.0M
2025-05-08 59.14 60.24 59.14 60.10 0.0M
2025-05-07 60.24 60.24 59.00 59.14 0.0M
2025-05-06 60.31 60.35 59.20 59.30 0.0M
2025-05-05 60.07 60.07 59.05 59.96 0.0M
2025-05-02 60.10 60.10 59.43 60.00 0.0M
2025-04-30 58.00 60.71 57.63 60.17 0.0M
2025-04-29 57.39 57.70 56.33 57.70 0.0M
2025-04-28 57.84 57.99 57.02 57.13 0.0M
2025-04-25 57.68 58.60 56.86 57.50 0.0M
2025-04-24 58.99 59.06 57.62 57.64 0.0M
2025-04-23 60.99 61.00 59.00 59.14 0.0M
2025-04-22 58.94 60.13 58.50 59.84 0.0M
2025-04-17 58.65 59.82 58.23 59.21 0.0M
2025-04-16 59.00 59.48 58.58 58.58 0.0M
2025-04-15 59.90 60.68 59.27 59.61 0.0M
2025-04-14 59.50 60.22 58.50 60.22 0.0M
2025-04-11 58.61 59.62 57.51 59.27 0.0M
2025-04-10 60.41 60.52 58.08 58.31 0.0M
2025-04-09 57.31 60.81 56.61 60.10 0.0M
2025-04-08 59.50 60.63 58.16 58.28 0.0M
2025-04-07 59.51 60.53 56.51 59.77 0.0M
2025-04-04 60.61 63.19 60.28 60.54 0.0M
2025-04-03 59.50 62.00 58.81 61.52 0.0M
2025-04-02 62.48 62.99 60.56 60.84 0.0M
2025-04-01 62.50 63.50 62.15 62.43 0.0M
2025-03-31 62.61 63.49 61.10 62.79 0.0M
2025-03-28 62.22 63.16 62.03 62.78 0.0M
2025-03-27 61.35 62.78 61.21 62.40 0.0M
2025-03-26 60.16 61.70 59.60 61.48 0.0M
2025-03-25 59.82 60.23 59.39 60.15 0.0M
2025-03-24 60.01 60.21 59.46 59.96 0.0M
2025-03-21 58.95 59.73 58.89 59.45 0.0M
2025-03-20 58.82 59.35 58.72 58.84 0.0M
2025-03-19 59.07 59.40 58.30 58.80 0.0M
2025-03-18 59.37 60.00 59.17 59.18 0.0M
2025-03-17 58.80 59.78 58.45 59.71 0.0M
2025-03-14 60.10 60.10 58.83 59.13 0.0M
2025-03-13 59.77 60.23 59.36 59.80 0.0M
2025-03-12 62.18 62.53 59.66 59.68 0.0M
2025-03-11 62.83 63.15 61.68 62.33 0.0M
2025-03-10 62.53 65.10 61.97 63.05 0.0M
2025-03-07 61.87 64.16 61.28 62.56 0.0M
2025-03-06 61.45 62.33 60.68 62.18 0.0M
2025-03-05 61.49 61.71 60.60 61.47 0.0M
2025-03-04 63.00 64.23 61.42 61.42 0.0M
2025-03-03 61.54 62.90 61.01 62.90 0.0M
2025-02-28 61.50 62.00 61.18 61.94 0.0M
2025-02-27 60.62 61.54 59.90 61.54 0.0M
2025-02-26 62.70 63.00 60.38 60.44 0.0M
2025-02-25 62.31 63.18 61.90 62.56 0.0M
2025-02-24 61.95 62.76 61.33 62.54 0.0M
2025-02-21 59.41 61.84 58.96 61.75 0.0M
2025-02-20 59.41 59.75 59.00 59.00 0.0M
2025-02-19 58.69 59.48 58.26 59.48 0.0M
2025-02-18 57.52 58.86 57.40 58.53 0.0M
2025-02-17 58.17 58.19 57.40 58.00 0.0M
2025-02-14 58.67 59.00 57.87 57.87 0.0M
2025-02-13 58.32 58.68 57.82 58.44 0.0M
2025-02-12 58.21 58.45 57.71 58.25 0.0M
2025-02-11 56.87 58.38 56.39 58.38 0.0M
2025-02-10 56.61 56.99 55.75 56.45 0.0M
2025-02-07 55.58 56.76 55.22 56.58 0.0M
2025-02-06 55.44 56.43 55.18 55.26 0.0M
2025-02-05 51.74 55.22 51.19 55.22 0.1M
2025-02-04 55.76 55.81 53.81 53.97 0.0M
2025-02-03 55.30 56.70 55.20 55.86 0.0M
2025-01-31 56.18 56.36 55.11 55.99 0.0M
2025-01-30 55.08 56.17 54.82 56.17 0.0M
2025-01-29 54.65 55.18 54.40 54.96 0.0M
2025-01-28 55.64 56.30 54.37 54.50 0.0M
2025-01-27 54.40 56.13 54.40 55.67 0.0M
2025-01-24 54.58 54.91 54.07 54.83 0.0M
2025-01-23 54.18 54.65 54.05 54.57 0.0M
2025-01-22 55.29 55.55 53.88 54.01 0.0M
2025-01-21 55.59 55.99 55.00 55.35 0.0M
2025-01-20 56.48 56.60 55.63 56.14 0.0M
2025-01-17 56.73 57.52 56.24 56.54 0.0M
2025-01-16 55.22 56.25 54.60 56.25 0.0M
2025-01-15 55.55 55.91 55.01 55.01 0.0M
2025-01-14 54.99 55.38 54.46 55.38 0.0M
2025-01-13 55.12 55.54 54.82 54.93 0.0M
2025-01-10 57.08 57.13 54.91 54.99 0.0M
2025-01-09 56.69 57.00 56.45 57.00 0.0M
2025-01-08 56.53 56.98 56.01 56.49 0.0M
2025-01-07 56.20 57.01 55.18 56.47 0.0M
2025-01-06 58.17 58.17 56.00 56.07 0.0M
2025-01-03 58.13 58.47 57.77 58.20 0.0M
2025-01-02 57.65 58.45 57.32 57.94 0.0M