268,225€
-1,44%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 272,80 | 272,80 | 267,17 | 268,25 | -1,43% | 550,00 |
| 04.09.2025 | 271,08 | 274,40 | 270,77 | 272,15 | 0,31% | 467,00 |
| 03.09.2025 | 270,73 | 271,85 | 268,25 | 271,30 | 0,09% | 459,00 |
| 02.09.2025 | 266,92 | 271,80 | 265,95 | 271,05 | 1,89% | 76,00 |
| 01.09.2025 | 268,58 | 269,13 | 265,50 | 266,02 | -0,78% | 861,00 |
| 29.08.2025 | 267,08 | 268,98 | 266,13 | 268,13 | 0,31% | 25,00 |
| 28.08.2025 | 267,88 | 269,48 | 265,00 | 267,30 | -0,17% | 210,00 |
| 27.08.2025 | 270,27 | 272,27 | 267,70 | 267,75 | -0,47% | 160,00 |
| 26.08.2025 | 269,55 | 270,45 | 267,38 | 269,02 | -0,29% | 71,00 |
| 25.08.2025 | 267,90 | 270,20 | 266,88 | 269,80 | 0,76% | 112,00 |
| 22.08.2025 | 269,55 | 272,60 | 267,27 | 267,77 | -0,76% | 177,00 |
| 21.08.2025 | 269,10 | 270,23 | 267,42 | 269,83 | 0,42% | 82,00 |
| 20.08.2025 | 266,55 | 271,00 | 266,42 | 268,70 | 0,73% | 265,00 |
| 19.08.2025 | 264,48 | 269,30 | 263,80 | 266,75 | 0,86% | 95,00 |
| 18.08.2025 | 264,02 | 265,63 | 262,67 | 264,48 | 0,24% | 17,00 |
| 15.08.2025 | 266,67 | 266,67 | 261,90 | 263,85 | -0,42% | 257,00 |
| 14.08.2025 | 260,15 | 265,45 | 259,70 | 264,98 | 1,73% | 894,00 |
| 13.08.2025 | 258,05 | 260,92 | 257,58 | 260,48 | 0,81% | 283,00 |
| 12.08.2025 | 261,55 | 262,60 | 257,23 | 258,38 | -1,47% | 196,00 |
| 11.08.2025 | 261,95 | 264,83 | 261,75 | 262,23 | -0,06% | 84,00 |
| 08.08.2025 | 263,50 | 265,27 | 260,73 | 262,38 | -0,69% | 82,00 |
| 07.08.2025 | 263,58 | 266,20 | 261,55 | 264,20 | 0,20% | 1.025,00 |
| 06.08.2025 | 258,52 | 269,27 | 258,17 | 263,67 | 2,09% | 746,00 |
| 05.08.2025 | 262,92 | 264,10 | 257,80 | 258,27 | -1,86% | 616,00 |
| 04.08.2025 | 261,45 | 264,85 | 259,15 | 263,17 | 0,47% | 112,00 |
| 01.08.2025 | 262,88 | 263,40 | 259,65 | 261,95 | -0,36% | 1.492,00 |
| 31.07.2025 | 264,02 | 265,70 | 262,73 | 262,90 | -1,17% | 233,00 |
| 30.07.2025 | 261,95 | 266,15 | 261,65 | 266,00 | 1,53% | 114,00 |
| 29.07.2025 | 258,48 | 262,02 | 257,50 | 262,00 | 1,48% | 593,00 |
| 28.07.2025 | 254,00 | 258,70 | 253,58 | 258,17 | 1,57% | 336,00 |
| 25.07.2025 | 251,05 | 254,77 | 250,77 | 254,18 | 1,37% | 263,00 |
| 24.07.2025 | 252,75 | 254,23 | 250,33 | 250,75 | -0,88% | 103,00 |
| 23.07.2025 | 254,95 | 256,15 | 252,30 | 252,98 | -0,57% | 224,00 |
| 22.07.2025 | 253,18 | 256,38 | 251,73 | 254,43 | 0,61% | 143,00 |
| 21.07.2025 | 255,43 | 256,58 | 252,80 | 252,88 | -0,99% | 385,00 |
| 18.07.2025 | 259,13 | 259,35 | 254,75 | 255,40 | -1,36% | 758,00 |
| 17.07.2025 | 256,50 | 261,20 | 256,50 | 258,92 | 0,91% | 347,00 |
| 16.07.2025 | 258,15 | 259,50 | 253,80 | 256,60 | -0,62% | 145,00 |
| 15.07.2025 | 258,15 | 260,15 | 257,40 | 258,20 | -0,20% | 311,00 |
| 14.07.2025 | 256,27 | 258,77 | 252,58 | 258,73 | 0,89% | 60,00 |
| 11.07.2025 | 255,38 | 259,02 | 254,27 | 256,45 | 0,45% | 983,00 |
| 10.07.2025 | 249,60 | 257,25 | 249,60 | 255,30 | 2,06% | 801,00 |
| 09.07.2025 | 248,90 | 250,75 | 248,60 | 250,15 | 0,58% | 330,00 |
| 08.07.2025 | 250,38 | 252,33 | 0,00 | 248,70 | -0,64% | 304,00 |
| 07.07.2025 | 249,02 | 251,88 | 249,02 | 250,30 | 0,30% | 24,00 |
| 04.07.2025 | 250,35 | 251,00 | 248,68 | 249,55 | -0,22% | 36,00 |
| 03.07.2025 | 250,40 | 253,13 | 248,70 | 250,10 | 0,20% | 113,00 |
| 02.07.2025 | 252,27 | 254,02 | 248,98 | 249,60 | -1,08% | 67,00 |
| 01.07.2025 | 247,98 | 254,55 | 247,52 | 252,33 | 1,68% | - |
| 30.06.2025 | 249,27 | 250,98 | 247,20 | 248,15 | -0,47% | - |
| 27.06.2025 | 244,65 | 249,63 | 243,52 | 249,33 | 2,17% | - |
| 26.06.2025 | 244,90 | 245,00 | 242,10 | 244,02 | -0,52% | - |
| 25.06.2025 | 250,88 | 252,25 | 0,00 | 245,30 | -2,23% | 12,00 |
| 24.06.2025 | 250,08 | 251,38 | 0,00 | 250,90 | 0,40% | 184,00 |
| 23.06.2025 | 249,33 | 251,48 | 247,83 | 249,90 | 0,33% | 68,00 |
| 20.06.2025 | 251,43 | 252,43 | 247,80 | 249,08 | -0,96% | 271,00 |
| 19.06.2025 | 252,73 | 253,73 | 251,35 | 251,50 | -0,24% | 150,00 |
| 18.06.2025 | 253,85 | 254,83 | 251,10 | 252,10 | -0,96% | 25,00 |
| 17.06.2025 | 256,58 | 257,05 | 254,02 | 254,55 | -0,64% | 162,00 |
| 16.06.2025 | 261,38 | 262,25 | 255,93 | 256,20 | -1,87% | 243,00 |
| 13.06.2025 | 260,35 | 264,33 | 258,95 | 261,08 | -0,22% | 24,00 |
| 12.06.2025 | 262,85 | 262,85 | 259,13 | 261,65 | -0,50% | 113,00 |
| 11.06.2025 | 263,00 | 264,33 | 259,17 | 262,98 | 0,05% | 309,00 |
| 10.06.2025 | 265,73 | 267,65 | 262,02 | 262,85 | -1,47% | 492,00 |
| 09.06.2025 | 269,45 | 269,45 | 263,02 | 266,77 | -1,09% | 215,00 |
| 06.06.2025 | 269,73 | 272,17 | 268,90 | 269,73 | -0,06% | 389,00 |
| 05.06.2025 | 272,80 | 273,90 | 269,08 | 269,88 | -1,23% | 237,00 |
| 04.06.2025 | 274,48 | 275,67 | 271,70 | 273,23 | -0,61% | 17,00 |
| 03.06.2025 | 272,88 | 276,38 | 271,48 | 274,90 | 0,48% | 26,00 |
| 02.06.2025 | 273,77 | 274,20 | 270,65 | 273,60 | -1,00% | 50,00 |
| 30.05.2025 | 274,42 | 277,98 | 274,27 | 276,35 | 0,76% | 83,00 |
| 29.05.2025 | 278,92 | 279,77 | 272,73 | 274,27 | -0,99% | 232,00 |
| 28.05.2025 | 278,02 | 279,33 | 276,30 | 277,02 | -0,33% | 18,00 |
| 27.05.2025 | 277,38 | 278,90 | 274,88 | 277,95 | -0,04% | 19,00 |
| 26.05.2025 | 278,48 | 278,58 | 275,67 | 278,05 | 0,38% | 27,00 |
| 23.05.2025 | 279,13 | 279,13 | 274,98 | 277,00 | -0,59% | 452,00 |
| 22.05.2025 | 279,60 | 281,40 | 277,08 | 278,65 | -0,38% | 1.002,00 |
| 21.05.2025 | 282,13 | 282,13 | 277,63 | 279,73 | -1,27% | 154,00 |
| 20.05.2025 | 285,08 | 286,17 | 282,85 | 283,33 | -0,87% | 36,00 |
| 19.05.2025 | 282,52 | 286,20 | 281,40 | 285,83 | 0,05% | 224,00 |
| 16.05.2025 | 281,08 | 285,83 | 278,95 | 285,67 | 1,67% | 38,00 |
| 15.05.2025 | 275,02 | 281,80 | 273,50 | 280,98 | 2,10% | 1.114,00 |
| 14.05.2025 | 276,42 | 276,63 | 272,73 | 275,20 | -0,33% | 235,00 |
| 13.05.2025 | 281,35 | 281,35 | 275,83 | 276,13 | -1,79% | 1.774,00 |
| 12.05.2025 | 279,42 | 283,92 | 274,52 | 281,15 | 0,93% | 405,00 |
| 09.05.2025 | 279,48 | 279,85 | 276,25 | 278,55 | -0,28% | 93,00 |
| 08.05.2025 | 282,88 | 283,17 | 278,98 | 279,33 | -0,73% | 22,00 |
| 07.05.2025 | 278,27 | 282,45 | 278,27 | 281,38 | 0,96% | 80,00 |
| 06.05.2025 | 278,83 | 279,30 | 275,95 | 278,70 | -0,28% | 18,00 |
| 05.05.2025 | 273,33 | 280,77 | 273,33 | 279,48 | 1,36% | 188,00 |
| 02.05.2025 | 281,02 | 281,02 | 273,80 | 275,73 | -2,46% | 756,00 |
| 30.04.2025 | 276,08 | 283,13 | 275,42 | 282,67 | 2,31% | 44,00 |
| 29.04.2025 | 277,92 | 279,52 | 274,83 | 276,30 | -0,38% | 71,00 |
| 28.04.2025 | 278,77 | 279,83 | 275,23 | 277,35 | -0,49% | 143,00 |
| 25.04.2025 | 277,38 | 283,35 | 277,05 | 278,73 | 0,36% | 142,00 |
| 24.04.2025 | 281,52 | 281,52 | 275,55 | 277,73 | -1,38% | 253,00 |
| 23.04.2025 | 279,75 | 282,45 | 276,42 | 281,60 | 0,81% | 540,00 |
| 22.04.2025 | 267,20 | 280,02 | 266,98 | 279,35 | 2,21% | 667,00 |
| 17.04.2025 | 271,08 | 275,83 | 270,17 | 273,30 | 0,76% | 724,00 |
| 16.04.2025 | 276,95 | 276,95 | 269,65 | 271,25 | -2,03% | 135,00 |