234,000€
-3,30%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 281,73 | 285,40 | 280,60 | 284,35 | 0,72% | 1.330,00 |
| 06.03.2026 | 282,23 | 283,73 | 277,52 | 282,33 | 0,10% | 1.696,00 |
| 05.03.2026 | 284,95 | 285,17 | 279,98 | 282,05 | -1,06% | 1.313,00 |
| 04.03.2026 | 285,13 | 287,00 | 283,50 | 285,08 | -0,32% | 920,00 |
| 03.03.2026 | 284,92 | 286,58 | 283,00 | 286,00 | -0,14% | 1.713,00 |
| 02.03.2026 | 290,15 | 291,73 | 285,92 | 286,40 | -0,78% | 3.771,00 |
| 27.02.2026 | 282,88 | 288,83 | 282,10 | 288,65 | 1,80% | 1.902,00 |
| 26.02.2026 | 281,42 | 285,27 | 281,33 | 283,55 | 0,55% | 973,00 |
| 25.02.2026 | 282,27 | 282,95 | 280,00 | 282,00 | -0,38% | 833,00 |
| 24.02.2026 | 284,25 | 285,27 | 282,02 | 283,08 | -0,33% | 741,00 |
| 23.02.2026 | 278,30 | 284,48 | 278,20 | 284,02 | 1,65% | 1.186,00 |
| 20.02.2026 | 278,40 | 280,63 | 277,15 | 279,42 | 0,56% | 1.212,00 |
| 19.02.2026 | 278,08 | 283,02 | 276,95 | 277,88 | -0,10% | 957,00 |
| 18.02.2026 | 276,70 | 278,95 | 273,92 | 278,15 | 0,64% | 998,00 |
| 17.02.2026 | 276,98 | 280,58 | 274,58 | 276,38 | -0,02% | 772,00 |
| 16.02.2026 | 276,08 | 277,77 | 276,02 | 276,42 | 0,16% | 543,00 |
| 13.02.2026 | 279,75 | 282,80 | 275,13 | 275,98 | -1,33% | 2.550,00 |
| 12.02.2026 | 272,00 | 280,30 | 269,50 | 279,70 | 3,09% | 4.247,00 |
| 11.02.2026 | 273,92 | 279,40 | 269,60 | 271,33 | -0,99% | 2.577,00 |
| 10.02.2026 | 273,17 | 275,55 | 271,35 | 274,02 | 0,29% | 1.166,00 |
| 09.02.2026 | 275,35 | 275,65 | 271,42 | 273,23 | -1,29% | 1.908,00 |
| 06.02.2026 | 273,70 | 277,05 | 271,75 | 276,80 | 0,79% | 678,00 |
| 05.02.2026 | 274,73 | 278,27 | 273,08 | 274,63 | 0,23% | 2.165,00 |
| 04.02.2026 | 270,60 | 277,13 | 269,50 | 274,00 | 1,36% | 588,00 |
| 03.02.2026 | 269,67 | 273,65 | 267,95 | 270,33 | 0,08% | 1.184,00 |
| 02.02.2026 | 265,27 | 270,83 | 264,95 | 270,10 | 1,64% | 2.929,00 |
| 30.01.2026 | 264,23 | 266,33 | 261,95 | 265,75 | 0,93% | 1.575,00 |
| 29.01.2026 | 260,60 | 265,67 | 260,30 | 263,30 | 0,65% | 1.602,00 |
| 28.01.2026 | 260,85 | 264,65 | 259,88 | 261,60 | 0,28% | 1.276,00 |
| 27.01.2026 | 262,98 | 263,30 | 259,52 | 260,88 | -0,97% | 1.171,00 |
| 26.01.2026 | 260,50 | 264,83 | 260,38 | 263,42 | 0,77% | 3.155,00 |
| 23.01.2026 | 260,67 | 262,10 | 260,10 | 261,40 | 0,40% | 736,00 |
| 22.01.2026 | 261,50 | 262,27 | 259,67 | 260,35 | -0,46% | 514,00 |
| 21.01.2026 | 258,30 | 261,58 | 257,42 | 261,55 | 1,27% | 1.165,00 |
| 20.01.2026 | 262,27 | 262,33 | 258,08 | 258,27 | -1,76% | 794,00 |
| 19.01.2026 | 261,52 | 264,35 | 261,52 | 262,90 | -0,80% | 1.757,00 |
| 16.01.2026 | 265,80 | 266,02 | 263,08 | 265,02 | -0,33% | 1.374,00 |
| 15.01.2026 | 264,73 | 266,02 | 261,92 | 265,90 | 0,51% | 1.674,00 |
| 14.01.2026 | 265,10 | 266,95 | 262,83 | 264,55 | -0,45% | 801,00 |
| 13.01.2026 | 263,02 | 265,90 | 261,17 | 265,75 | 1,08% | 1.050,00 |
| 12.01.2026 | 262,92 | 263,45 | 260,63 | 262,90 | -0,45% | 1.563,00 |
| 09.01.2026 | 264,80 | 265,92 | 261,67 | 264,10 | -0,30% | 735,00 |
| 08.01.2026 | 260,33 | 265,23 | 259,85 | 264,90 | 1,69% | 1.073,00 |
| 07.01.2026 | 260,40 | 262,55 | 259,52 | 260,50 | 0,11% | 936,00 |
| 06.01.2026 | 255,58 | 261,00 | 254,93 | 260,23 | 1,74% | 1.961,00 |
| 05.01.2026 | 259,38 | 259,75 | 255,50 | 255,77 | -1,15% | 2.057,00 |
| 02.01.2026 | 260,55 | 261,15 | 255,83 | 258,75 | -1,31% | 2.413,00 |
| 30.12.2025 | 262,13 | 262,67 | 261,73 | 262,17 | 0,03% | 493,00 |
| 29.12.2025 | 264,13 | 264,98 | 261,92 | 262,10 | -0,56% | 904,00 |
| 23.12.2025 | 268,33 | 268,52 | 263,45 | 263,58 | -1,95% | 975,00 |
| 22.12.2025 | 269,60 | 270,77 | 267,38 | 268,83 | -0,34% | 612,00 |
| 19.12.2025 | 271,98 | 273,02 | 269,63 | 269,75 | -1,08% | 2.760,00 |
| 18.12.2025 | 271,10 | 274,23 | 270,73 | 272,70 | 0,45% | 1.211,00 |
| 17.12.2025 | 268,33 | 271,80 | 267,95 | 271,48 | 1,41% | 873,00 |
| 16.12.2025 | 271,65 | 272,00 | 267,40 | 267,70 | -1,31% | 411,00 |
| 15.12.2025 | 270,02 | 272,05 | 268,70 | 271,25 | 0,56% | 1.291,00 |
| 12.12.2025 | 264,27 | 270,67 | 263,95 | 269,75 | 2,23% | 902,00 |
| 11.12.2025 | 266,35 | 266,50 | 263,08 | 263,88 | -0,62% | 438,00 |
| 10.12.2025 | 267,10 | 267,27 | 263,17 | 265,52 | -0,67% | 277,00 |
| 09.12.2025 | 265,98 | 268,83 | 265,17 | 267,33 | 0,42% | 743,00 |
| 08.12.2025 | 266,67 | 269,90 | 265,52 | 266,20 | -0,36% | 754,00 |
| 05.12.2025 | 264,67 | 268,05 | 263,75 | 267,15 | 0,84% | 823,00 |