247,500€
-0,13%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 249,00 | 252,30 | 246,55 | 247,48 | -0,14% | 2.307,00 |
| 11.11.2026 | 251,08 | 251,85 | 247,33 | 247,83 | -1,94% | 3.861,00 |
| 10.11.2026 | 251,40 | 254,20 | 247,98 | 252,73 | 0,92% | 1.996,00 |
| 09.11.2026 | 248,65 | 252,80 | 246,95 | 250,43 | 0,92% | 3.014,00 |
| 06.11.2026 | 245,88 | 249,80 | 241,52 | 248,15 | 0,87% | 2.282,00 |
| 05.11.2026 | 249,45 | 251,80 | 244,80 | 246,00 | -0,83% | 8.845,00 |
| 04.11.2026 | 232,65 | 250,50 | 232,35 | 248,05 | 5,87% | 12.459,00 |
| 03.11.2026 | 236,08 | 236,65 | 233,25 | 234,30 | -1,09% | 2.289,00 |
| 02.11.2026 | 230,23 | 237,38 | 227,98 | 236,88 | 2,45% | 7.031,00 |
| 30.10.2026 | 232,25 | 235,40 | 230,27 | 231,20 | 0,09% | 5.525,00 |
| 29.10.2026 | 226,80 | 231,75 | 226,48 | 231,00 | 2,82% | 6.136,00 |
| 28.10.2026 | 223,05 | 226,68 | 221,83 | 224,68 | 0,22% | 3.433,00 |
| 27.10.2026 | 224,90 | 225,85 | 222,80 | 224,18 | -0,09% | 2.173,00 |
| 26.10.2026 | 222,77 | 226,20 | 221,20 | 224,38 | 1,24% | 4.479,00 |
| 23.10.2026 | 224,50 | 224,75 | 220,27 | 221,63 | -1,42% | 3.288,00 |
| 22.10.2026 | 219,60 | 225,30 | 219,60 | 224,83 | 2,60% | 6.605,00 |
| 21.10.2026 | 218,60 | 219,77 | 216,77 | 219,13 | -0,06% | 3.246,00 |
| 20.10.2026 | 216,80 | 220,02 | 216,75 | 219,25 | 1,31% | 2.744,00 |
| 19.10.2026 | 216,58 | 217,27 | 213,95 | 216,43 | 0,14% | 4.752,00 |
| 16.10.2026 | 216,20 | 218,48 | 214,93 | 216,13 | 0,09% | 4.386,00 |
| 15.10.2026 | 216,13 | 216,48 | 215,58 | 215,93 | 1,16% | 94,00 |
| 14.10.2026 | 210,58 | 213,60 | 210,15 | 213,45 | 1,28% | 2.626,00 |
| 13.10.2026 | 211,63 | 214,13 | 210,10 | 210,75 | -0,25% | 5.497,00 |
| 12.10.2026 | 211,00 | 211,63 | 208,02 | 211,27 | 0,56% | 3.113,00 |
| 09.10.2026 | 210,93 | 212,18 | 209,13 | 210,10 | -0,57% | 3.056,00 |
| 08.10.2026 | 206,10 | 211,88 | 205,88 | 211,30 | 2,40% | 4.665,00 |
| 07.10.2026 | 207,00 | 209,30 | 205,98 | 206,35 | -0,16% | 3.711,00 |
| 06.10.2026 | 208,33 | 208,70 | 206,02 | 206,68 | -0,49% | 7.542,00 |
| 05.10.2026 | 207,48 | 208,25 | 204,88 | 207,70 | 0,73% | 5.543,00 |
| 02.10.2026 | 206,50 | 207,90 | 205,02 | 206,20 | -0,02% | 5.023,00 |
| 01.10.2026 | 204,58 | 207,13 | 203,95 | 206,25 | 1,03% | 4.725,00 |
| 30.09.2026 | 206,83 | 207,08 | 203,83 | 204,15 | -1,14% | 4.997,00 |
| 29.09.2026 | 205,80 | 208,13 | 204,70 | 206,50 | 0,51% | 5.589,00 |
| 28.09.2026 | 208,25 | 209,25 | 205,18 | 205,45 | -1,11% | 6.897,00 |
| 25.09.2026 | 209,20 | 209,90 | 206,43 | 207,75 | -0,57% | 7.315,00 |
| 24.09.2026 | 209,75 | 213,48 | 208,38 | 208,95 | -0,31% | 10.554,00 |
| 23.09.2026 | 219,95 | 222,15 | 205,80 | 209,60 | -4,24% | 18.825,00 |
| 22.09.2026 | 216,43 | 220,18 | 216,43 | 218,88 | 1,18% | 4.097,00 |
| 21.09.2026 | 217,30 | 218,05 | 214,98 | 216,33 | -0,16% | 3.773,00 |
| 18.09.2026 | 216,98 | 218,43 | 216,08 | 216,68 | -0,09% | 3.445,00 |
| 17.09.2026 | 217,75 | 218,30 | 215,98 | 216,88 | -0,20% | 3.769,00 |
| 16.09.2026 | 219,15 | 220,35 | 214,88 | 217,30 | -0,90% | 6.907,00 |
| 15.09.2026 | 223,08 | 223,73 | 218,98 | 219,27 | -1,65% | 2.657,00 |
| 14.09.2026 | 219,85 | 223,90 | 219,60 | 222,95 | 2,36% | 3.095,00 |
| 11.09.2026 | 218,60 | 219,95 | 217,20 | 217,80 | -0,07% | 2.324,00 |
| 10.09.2026 | 218,38 | 220,48 | 217,20 | 217,95 | -0,02% | 3.539,00 |
| 09.09.2026 | 220,27 | 220,63 | 217,70 | 218,00 | -0,98% | 3.306,00 |
| 08.09.2026 | 220,08 | 220,90 | 218,68 | 220,15 | -0,43% | 5.196,00 |
| 07.09.2026 | 220,50 | 222,10 | 220,15 | 221,10 | 0,32% | 2.206,00 |
| 04.09.2026 | 223,38 | 223,65 | 219,98 | 220,40 | -1,30% | 3.729,00 |
| 03.09.2026 | 225,18 | 225,75 | 220,48 | 223,30 | -0,85% | 6.190,00 |
| 02.09.2026 | 225,73 | 226,90 | 224,58 | 225,23 | -0,09% | 2.720,00 |
| 01.09.2026 | 226,52 | 228,00 | 224,80 | 225,43 | -0,81% | 2.430,00 |
| 31.08.2026 | 228,83 | 229,02 | 226,83 | 227,27 | -0,70% | 3.755,00 |
| 28.08.2026 | 224,83 | 228,88 | 223,70 | 228,88 | 2,29% | 5.922,00 |
| 27.08.2026 | 229,15 | 229,27 | 223,08 | 223,75 | -2,32% | 12.392,00 |
| 26.08.2026 | 230,30 | 231,50 | 228,43 | 229,08 | -0,33% | 3.007,00 |
| 25.08.2026 | 233,90 | 234,02 | 229,48 | 229,83 | -1,63% | 3.524,00 |
| 24.08.2026 | 232,43 | 234,38 | 231,98 | 233,63 | 0,71% | 2.846,00 |
| 21.08.2026 | 230,52 | 232,27 | 229,58 | 231,98 | 0,65% | 2.056,00 |
| 20.08.2026 | 231,50 | 232,00 | 230,10 | 230,48 | 0,66% | 1.423,00 |
| 19.08.2026 | 230,95 | 233,05 | 228,08 | 228,98 | -6,11% | 4.179,00 |
| 05.05.2026 | 243,60 | 245,00 | 241,93 | 243,88 | 0,23% | 2.472,00 |
| 04.05.2026 | 245,20 | 247,30 | 242,63 | 243,33 | -2,77% | 4.097,00 |
| 30.04.2026 | 248,98 | 251,52 | 247,83 | 250,25 | 0,74% | 1.892,00 |
| 29.04.2026 | 250,63 | 250,83 | 247,83 | 248,40 | -0,51% | 7.840,00 |
| 28.04.2026 | 249,23 | 251,70 | 248,58 | 249,68 | 0,76% | 3.221,00 |
| 27.04.2026 | 255,38 | 255,58 | 247,60 | 247,80 | -2,99% | 3.464,00 |
| 24.04.2026 | 258,90 | 259,52 | 255,38 | 255,45 | -1,35% | 994,00 |
| 23.04.2026 | 256,95 | 260,60 | 256,67 | 258,95 | 1,01% | 1.926,00 |
| 22.04.2026 | 258,15 | 258,55 | 256,13 | 256,35 | -0,34% | 1.061,00 |
| 21.04.2026 | 261,02 | 261,67 | 256,52 | 257,23 | -1,21% | 1.123,00 |
| 20.04.2026 | 264,17 | 265,20 | 259,60 | 260,38 | -1,63% | 1.144,00 |
| 17.04.2026 | 261,10 | 265,55 | 259,38 | 264,70 | 1,61% | 3.829,00 |
| 16.04.2026 | 259,92 | 261,73 | 258,80 | 260,50 | 0,40% | 1.483,00 |
| 15.04.2026 | 257,10 | 260,02 | 257,02 | 259,45 | 0,90% | 1.765,00 |
| 14.04.2026 | 258,73 | 258,95 | 255,55 | 257,13 | -0,71% | 2.094,00 |
| 13.04.2026 | 261,13 | 261,50 | 257,52 | 258,98 | -0,63% | 1.250,00 |
| 10.04.2026 | 264,80 | 265,17 | 259,40 | 260,63 | -1,52% | 3.458,00 |
| 09.04.2026 | 263,33 | 265,90 | 260,08 | 264,65 | 0,56% | 2.155,00 |
| 08.04.2026 | 263,15 | 264,58 | 259,48 | 263,17 | 0,01% | 2.615,00 |
| 07.04.2026 | 268,45 | 268,60 | 262,55 | 263,15 | -1,13% | 1.370,00 |
| 02.04.2026 | 265,88 | 266,60 | 262,88 | 266,15 | 0,31% | 2.687,00 |
| 01.04.2026 | 268,77 | 269,67 | 261,90 | 265,33 | -1,34% | 2.889,00 |
| 31.03.2026 | 270,77 | 271,30 | 266,98 | 268,92 | -0,09% | 2.863,00 |
| 30.03.2026 | 265,75 | 271,38 | 265,50 | 269,17 | 1,29% | 1.653,00 |
| 27.03.2026 | 268,80 | 269,13 | 265,25 | 265,75 | -0,76% | 856,00 |
| 26.03.2026 | 269,27 | 270,90 | 267,60 | 267,77 | -0,70% | 1.326,00 |
| 25.03.2026 | 266,77 | 270,30 | 265,38 | 269,67 | 1,51% | 2.621,00 |
| 24.03.2026 | 265,92 | 268,90 | 263,60 | 265,67 | -0,02% | 1.071,00 |
| 23.03.2026 | 266,98 | 271,95 | 265,33 | 265,73 | -0,58% | 6.909,00 |
| 20.03.2026 | 267,83 | 269,52 | 266,63 | 267,27 | -0,20% | 1.307,00 |
| 19.03.2026 | 275,92 | 276,25 | 267,10 | 267,80 | -2,87% | 2.636,00 |
| 18.03.2026 | 283,83 | 283,98 | 274,85 | 275,70 | -2,57% | 1.662,00 |
| 17.03.2026 | 283,58 | 286,77 | 282,70 | 282,98 | -0,37% | 1.214,00 |
| 16.03.2026 | 286,20 | 286,38 | 283,80 | 284,02 | -0,67% | 1.322,00 |
| 13.03.2026 | 281,85 | 286,10 | 281,02 | 285,95 | 1,63% | 774,00 |
| 12.03.2026 | 281,20 | 284,05 | 279,30 | 281,38 | 0,14% | 1.105,00 |
| 11.03.2026 | 282,15 | 283,02 | 278,67 | 280,98 | -0,53% | 1.000,00 |
| 10.03.2026 | 284,58 | 286,60 | 280,90 | 282,48 | -0,66% | 6.187,00 |