261,700€
-0,49%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 263,50 | 263,50 | 260,10 | 261,80 | -0,46% | 25,00 |
| 26.01.2026 | 261,30 | 264,75 | 260,27 | 263,00 | 0,68% | 37,00 |
| 23.01.2026 | 259,67 | 262,08 | 259,67 | 261,23 | 0,22% | 48,00 |
| 22.01.2026 | 260,75 | 262,33 | 259,70 | 260,65 | -0,14% | 292,00 |
| 21.01.2026 | 258,40 | 261,35 | 257,45 | 261,02 | 0,99% | 71,00 |
| 20.01.2026 | 262,67 | 262,67 | 258,17 | 258,48 | -1,66% | 100,00 |
| 19.01.2026 | 261,30 | 264,33 | 261,25 | 262,85 | -0,86% | 75,00 |
| 16.01.2026 | 265,42 | 266,20 | 263,15 | 265,13 | -0,03% | 32,00 |
| 15.01.2026 | 264,67 | 265,63 | 261,95 | 265,20 | 0,65% | 353,00 |
| 14.01.2026 | 264,98 | 266,92 | 262,85 | 263,50 | -0,67% | 115,00 |
| 13.01.2026 | 262,83 | 265,30 | 260,95 | 265,27 | 1,14% | 26,00 |
| 12.01.2026 | 264,10 | 264,10 | 261,77 | 262,27 | -0,53% | 48,00 |
| 09.01.2026 | 265,10 | 265,98 | 260,85 | 263,67 | -0,44% | 242,00 |
| 08.01.2026 | 260,98 | 265,15 | 258,90 | 264,85 | 1,71% | 181,00 |
| 07.01.2026 | 260,38 | 262,50 | 259,58 | 260,40 | 0,54% | 403,00 |
| 06.01.2026 | 256,00 | 259,98 | 255,05 | 259,00 | 1,29% | 138,00 |
| 05.01.2026 | 259,73 | 259,88 | 255,50 | 255,70 | -1,06% | 416,00 |
| 02.01.2026 | 260,40 | 261,42 | 255,88 | 258,45 | -1,38% | 305,00 |
| 30.12.2025 | 262,08 | 262,45 | 261,73 | 262,08 | -0,04% | 123,00 |
| 29.12.2025 | 263,92 | 264,88 | 261,92 | 262,17 | -0,56% | 422,00 |
| 23.12.2025 | 267,55 | 268,73 | 263,63 | 263,65 | -1,91% | 1.014,00 |
| 22.12.2025 | 269,33 | 270,85 | 267,42 | 268,77 | -0,61% | 127,00 |
| 19.12.2025 | 272,35 | 272,90 | 270,17 | 270,42 | -1,21% | 35,00 |
| 18.12.2025 | 271,48 | 274,20 | 270,25 | 273,73 | 0,76% | 104,00 |
| 17.12.2025 | 268,15 | 271,75 | 267,98 | 271,65 | 1,49% | 25,00 |
| 16.12.2025 | 272,05 | 272,05 | 267,50 | 267,65 | -1,32% | 13,00 |
| 15.12.2025 | 269,67 | 271,23 | 268,70 | 271,23 | 0,45% | 173,00 |
| 12.12.2025 | 266,23 | 270,65 | 264,02 | 270,00 | 2,46% | 1,00 |
| 11.12.2025 | 265,23 | 266,52 | 263,13 | 263,52 | -0,94% | 29,00 |
| 10.12.2025 | 266,48 | 267,48 | 263,45 | 266,02 | -0,35% | 12,00 |
| 09.12.2025 | 266,15 | 268,83 | 265,20 | 266,95 | 0,53% | 58,00 |
| 08.12.2025 | 267,27 | 269,85 | 265,55 | 265,55 | -0,77% | 80,00 |
| 05.12.2025 | 264,48 | 268,02 | 263,90 | 267,60 | 1,33% | 2.045,00 |
| 04.12.2025 | 264,10 | 268,55 | 262,92 | 264,08 | 0,05% | 88,00 |
| 03.12.2025 | 258,65 | 264,42 | 257,75 | 263,95 | 1,82% | 248,00 |
| 02.12.2025 | 261,35 | 262,60 | 258,15 | 259,23 | -1,08% | 38,00 |
| 01.12.2025 | 269,42 | 269,42 | 262,00 | 262,05 | -2,47% | 59,00 |
| 28.11.2025 | 269,02 | 270,58 | 268,25 | 268,70 | -0,37% | 11,00 |
| 27.11.2025 | 269,42 | 270,10 | 268,27 | 269,70 | 0,40% | 33,00 |
| 26.11.2025 | 267,55 | 269,83 | 267,35 | 268,63 | -0,23% | 39,00 |
| 25.11.2025 | 264,75 | 269,45 | 263,92 | 269,25 | 1,82% | 113,00 |
| 24.11.2025 | 264,17 | 269,23 | 263,90 | 264,42 | -1,64% | 60,00 |
| 21.11.2025 | 264,48 | 269,73 | 262,67 | 268,83 | 2,26% | 108,00 |
| 20.11.2025 | 262,33 | 263,83 | 261,42 | 262,88 | 0,21% | 850,00 |
| 19.11.2025 | 263,30 | 264,52 | 261,70 | 262,33 | -0,28% | 15,00 |
| 18.11.2025 | 263,10 | 265,88 | 262,00 | 263,05 | -0,16% | 1,00 |
| 17.11.2025 | 264,25 | 265,17 | 262,27 | 263,48 | -0,21% | 669,00 |
| 14.11.2025 | 264,02 | 266,88 | 261,20 | 264,02 | -0,05% | 594,00 |
| 13.11.2025 | 265,17 | 266,73 | 263,77 | 264,15 | -0,29% | 62,00 |
| 12.11.2025 | 264,85 | 266,95 | 264,08 | 264,92 | 0,06% | 97,00 |
| 11.11.2025 | 258,48 | 264,88 | 257,98 | 264,77 | 2,25% | 1.263,00 |
| 10.11.2025 | 258,27 | 259,40 | 256,08 | 258,95 | -0,28% | 961,00 |
| 07.11.2025 | 258,83 | 261,25 | 257,83 | 259,67 | 0,63% | 1.192,00 |
| 06.11.2025 | 266,60 | 266,60 | 257,70 | 258,05 | -3,15% | 262,00 |
| 05.11.2025 | 261,27 | 270,13 | 256,73 | 266,45 | 2,44% | 2.533,00 |
| 04.11.2025 | 257,88 | 260,88 | 255,88 | 260,10 | 1,06% | 420,00 |
| 03.11.2025 | 258,88 | 260,10 | 255,23 | 257,38 | -0,66% | 611,00 |
| 31.10.2025 | 260,40 | 261,33 | 257,52 | 259,08 | -0,66% | 346,00 |
| 30.10.2025 | 261,02 | 262,83 | 258,60 | 260,80 | -0,21% | 1.741,00 |
| 29.10.2025 | 263,02 | 263,77 | 259,08 | 261,35 | -0,64% | 546,00 |
| 28.10.2025 | 265,48 | 266,63 | 262,77 | 263,02 | -1,12% | 292,00 |
| 27.10.2025 | 263,20 | 266,73 | 261,88 | 266,00 | 1,03% | 1.700,00 |
| 24.10.2025 | 264,60 | 265,45 | 262,45 | 263,30 | -0,32% | 56,00 |
| 23.10.2025 | 267,23 | 268,42 | 263,77 | 264,15 | -1,19% | 741,00 |
| 22.10.2025 | 264,30 | 269,30 | 264,30 | 267,33 | 1,02% | 402,00 |
| 21.10.2025 | 264,20 | 265,73 | 263,98 | 264,63 | 0,06% | 469,00 |
| 20.10.2025 | 264,15 | 264,80 | 262,45 | 264,48 | 0,27% | 208,00 |
| 17.10.2025 | 260,30 | 264,10 | 259,00 | 263,75 | 0,67% | 234,00 |
| 16.10.2025 | 262,27 | 263,23 | 260,92 | 262,00 | -0,13% | 104,00 |
| 15.10.2025 | 261,90 | 265,83 | 261,15 | 262,35 | 0,09% | 949,00 |
| 14.10.2025 | 258,48 | 263,25 | 257,80 | 262,13 | 1,01% | 137,00 |
| 13.10.2025 | 254,35 | 259,55 | 253,00 | 259,50 | 1,53% | 535,00 |
| 10.10.2025 | 254,00 | 256,60 | 252,52 | 255,60 | 0,63% | 594,00 |
| 09.10.2025 | 253,38 | 255,25 | 251,75 | 254,00 | 0,23% | 133,00 |
| 08.10.2025 | 254,45 | 256,02 | 252,68 | 253,43 | -0,32% | 200,00 |
| 07.10.2025 | 252,98 | 255,33 | 252,33 | 254,25 | 0,48% | 1.167,00 |
| 06.10.2025 | 256,20 | 258,10 | 252,15 | 253,02 | -1,25% | 202,00 |
| 03.10.2025 | 256,33 | 257,23 | 254,50 | 256,23 | -0,08% | 35,00 |
| 02.10.2025 | 256,35 | 258,00 | 254,68 | 256,42 | 0,12% | 146,00 |
| 01.10.2025 | 259,10 | 259,75 | 254,23 | 256,13 | -1,05% | 96,00 |
| 30.09.2025 | 258,50 | 259,38 | 257,15 | 258,85 | 0,19% | 48,00 |
| 29.09.2025 | 260,50 | 260,98 | 257,15 | 258,35 | -0,85% | 372,00 |
| 26.09.2025 | 259,25 | 261,33 | 258,70 | 260,58 | 0,41% | 120,00 |
| 25.09.2025 | 260,08 | 261,75 | 257,35 | 259,50 | -0,03% | 166,00 |
| 24.09.2025 | 256,23 | 260,73 | 256,23 | 259,58 | 1,29% | 280,00 |
| 23.09.2025 | 257,50 | 258,17 | 254,55 | 256,27 | -0,50% | 90,00 |
| 22.09.2025 | 257,58 | 257,90 | 255,27 | 257,55 | -0,09% | 409,00 |
| 19.09.2025 | 255,40 | 258,98 | 255,40 | 257,77 | 1,20% | 131,00 |
| 18.09.2025 | 258,17 | 259,48 | 253,00 | 254,73 | -1,06% | 291,00 |
| 17.09.2025 | 256,30 | 258,52 | 255,63 | 257,45 | 0,58% | 398,00 |
| 16.09.2025 | 256,98 | 258,63 | 254,98 | 255,98 | -0,28% | 234,00 |
| 15.09.2025 | 260,75 | 261,45 | 255,40 | 256,70 | -1,37% | 170,00 |
| 12.09.2025 | 263,05 | 263,50 | 260,20 | 260,27 | -0,94% | 80,00 |
| 11.09.2025 | 261,75 | 263,27 | 260,05 | 262,75 | 0,69% | 213,00 |
| 10.09.2025 | 267,33 | 267,40 | 260,33 | 260,95 | -2,28% | 642,00 |
| 09.09.2025 | 265,55 | 268,00 | 264,67 | 267,05 | 0,98% | 399,00 |
| 08.09.2025 | 268,23 | 268,85 | 263,80 | 264,45 | -1,42% | 242,00 |
| 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 |