270,275€
0,42%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 269,13 | 272,20 | 267,95 | 270,30 | 0,43% | 350,00 |
| 04.11.2024 | 271,20 | 271,88 | 267,83 | 269,15 | -0,80% | 313,00 |
| 01.11.2024 | 268,55 | 273,38 | 268,25 | 271,33 | 1,01% | 198,00 |
| 31.10.2024 | 268,25 | 270,75 | 267,60 | 268,60 | 0,13% | 126,00 |
| 30.10.2024 | 272,48 | 273,33 | 266,90 | 268,25 | -1,55% | 316,00 |
| 29.10.2024 | 274,80 | 280,67 | 264,88 | 272,48 | -0,85% | 2.073,00 |
| 28.10.2024 | 270,85 | 277,20 | 270,85 | 274,80 | 1,43% | 1.849,00 |
| 25.10.2024 | 278,52 | 278,98 | 270,48 | 270,92 | -2,74% | 482,00 |
| 24.10.2024 | 277,15 | 279,60 | 276,38 | 278,55 | 0,50% | 1.355,00 |
| 23.10.2024 | 264,67 | 279,85 | 264,67 | 277,17 | 4,98% | 5.374,00 |
| 22.10.2024 | 291,52 | 292,27 | 262,15 | 264,02 | -9,42% | 1.159,00 |
| 21.10.2024 | 291,38 | 294,13 | 290,73 | 291,48 | 0,08% | 83,00 |
| 18.10.2024 | 289,55 | 291,83 | 288,77 | 291,25 | 0,59% | 19,00 |
| 17.10.2024 | 288,17 | 291,08 | 287,33 | 289,55 | 0,48% | 205,00 |
| 16.10.2024 | 287,67 | 288,98 | 284,77 | 288,17 | 0,18% | 149,00 |
| 15.10.2024 | 284,13 | 288,95 | 282,58 | 287,65 | 1,25% | 533,00 |
| 14.10.2024 | 279,35 | 284,73 | 278,85 | 284,10 | 1,62% | 214,00 |
| 11.10.2024 | 278,00 | 280,25 | 276,02 | 279,58 | 0,59% | 88,00 |
| 10.10.2024 | 277,75 | 279,33 | 276,65 | 277,92 | 0,13% | 184,00 |
| 09.10.2024 | 274,95 | 278,58 | 274,60 | 277,58 | 1,05% | 38,00 |
| 08.10.2024 | 274,25 | 276,30 | 273,27 | 274,70 | 0,15% | 259,00 |
| 07.10.2024 | 276,35 | 277,83 | 273,55 | 274,27 | -0,80% | 193,00 |
| 04.10.2024 | 275,15 | 278,60 | 272,38 | 276,48 | 0,47% | 68,00 |
| 03.10.2024 | 275,05 | 276,10 | 272,83 | 275,17 | -0,01% | 58,00 |
| 02.10.2024 | 273,75 | 275,25 | 271,48 | 275,20 | 0,44% | 656,00 |
| 01.10.2024 | 273,50 | 275,48 | 272,42 | 274,00 | 0,27% | 36,00 |
| 30.09.2024 | 271,55 | 273,88 | 270,73 | 273,25 | 0,48% | 570,00 |
| 27.09.2024 | 271,70 | 274,95 | 270,95 | 271,95 | 0,25% | 107,00 |
| 26.09.2024 | 269,88 | 272,48 | 268,90 | 271,27 | 0,52% | 69,00 |
| 25.09.2024 | 268,58 | 270,35 | 266,67 | 269,88 | 0,45% | 114,00 |
| 24.09.2024 | 268,75 | 270,35 | 267,55 | 268,67 | 0,17% | 115,00 |
| 23.09.2024 | 266,42 | 269,83 | 265,80 | 268,23 | 0,71% | 63,00 |
| 20.09.2024 | 263,33 | 267,63 | 261,52 | 266,33 | 1,60% | 93,00 |
| 19.09.2024 | 263,48 | 265,55 | 261,45 | 262,13 | -0,29% | 76,00 |
| 18.09.2024 | 264,42 | 265,13 | 260,08 | 262,88 | -0,52% | 514,00 |
| 17.09.2024 | 266,27 | 267,42 | 262,83 | 264,25 | -0,66% | 109,00 |
| 16.09.2024 | 267,08 | 269,48 | 265,42 | 266,00 | -0,29% | 810,00 |
| 13.09.2024 | 263,88 | 267,85 | 262,30 | 266,77 | 1,13% | 86,00 |
| 12.09.2024 | 263,58 | 264,40 | 261,10 | 263,80 | 0,09% | 98,00 |
| 11.09.2024 | 263,73 | 264,52 | 259,52 | 263,58 | -0,07% | 34,00 |
| 10.09.2024 | 264,38 | 268,48 | 262,48 | 263,75 | -0,16% | 151,00 |
| 09.09.2024 | 260,42 | 264,30 | 259,85 | 264,17 | 1,29% | 37,00 |
| 06.09.2024 | 259,20 | 263,58 | 258,05 | 260,80 | 0,62% | 376,00 |
| 05.09.2024 | 259,67 | 260,77 | 257,42 | 259,20 | -0,17% | 34,00 |
| 04.09.2024 | 258,58 | 260,80 | 256,83 | 259,65 | 0,49% | 89,00 |
| 03.09.2024 | 260,85 | 260,85 | 256,98 | 258,38 | -0,95% | 139,00 |
| 02.09.2024 | 260,95 | 262,17 | 260,40 | 260,85 | -0,08% | 340,00 |
| 30.08.2024 | 260,17 | 261,35 | 258,85 | 261,05 | 0,34% | 229,00 |
| 29.08.2024 | 258,08 | 260,88 | 256,88 | 260,17 | 0,93% | 232,00 |
| 28.08.2024 | 258,92 | 261,42 | 256,85 | 257,77 | -0,45% | 129,00 |
| 27.08.2024 | 258,52 | 259,77 | 257,75 | 258,95 | 0,16% | 76,00 |
| 26.08.2024 | 258,73 | 261,42 | 257,80 | 258,52 | -0,10% | 579,00 |
| 23.08.2024 | 260,85 | 261,73 | 256,80 | 258,77 | -0,80% | 30,00 |
| 22.08.2024 | 259,88 | 261,13 | 256,40 | 260,85 | 0,36% | 293,00 |
| 21.08.2024 | 256,30 | 260,00 | 256,30 | 259,92 | 1,41% | 403,00 |
| 20.08.2024 | 259,13 | 261,25 | 255,55 | 256,30 | -1,09% | 85,00 |
| 19.08.2024 | 250,93 | 260,17 | 250,90 | 259,13 | 2,69% | 469,00 |
| 16.08.2024 | 250,65 | 253,75 | 249,35 | 252,33 | 0,67% | 134,00 |
| 15.08.2024 | 246,90 | 251,33 | 246,23 | 250,65 | 1,71% | 311,00 |
| 14.08.2024 | 246,18 | 246,83 | 243,27 | 246,43 | 0,30% | 125,00 |
| 13.08.2024 | 246,05 | 248,20 | 244,38 | 245,70 | -0,14% | 222,00 |
| 12.08.2024 | 245,35 | 247,50 | 242,85 | 246,05 | 0,29% | 306,00 |
| 09.08.2024 | 249,10 | 249,10 | 244,40 | 245,35 | -1,50% | 224,00 |
| 08.08.2024 | 246,08 | 251,10 | 245,38 | 249,08 | 1,22% | 4,00 |
| 07.08.2024 | 247,68 | 249,83 | 246,00 | 246,08 | -0,65% | 279,00 |
| 06.08.2024 | 245,90 | 249,88 | 245,15 | 247,68 | 0,80% | 182,00 |
| 05.08.2024 | 253,40 | 253,40 | 241,18 | 245,70 | -3,05% | 3.325,00 |
| 02.08.2024 | 248,65 | 253,73 | 245,68 | 253,43 | 1,91% | 974,00 |
| 01.08.2024 | 245,00 | 249,18 | 243,15 | 248,68 | 1,32% | 356,00 |
| 31.07.2024 | 246,13 | 247,25 | 242,85 | 245,43 | -0,38% | 1.773,00 |
| 30.07.2024 | 241,27 | 247,27 | 240,83 | 246,35 | 2,02% | 588,00 |
| 29.07.2024 | 232,10 | 243,80 | 228,45 | 241,48 | 4,03% | 1.059,00 |
| 26.07.2024 | 232,38 | 234,40 | 230,98 | 232,13 | -0,12% | 332,00 |
| 25.07.2024 | 234,05 | 236,30 | 231,23 | 232,40 | -0,80% | 398,00 |
| 24.07.2024 | 234,23 | 235,60 | 227,10 | 234,27 | 0,19% | 742,00 |
| 23.07.2024 | 238,30 | 239,70 | 233,60 | 233,83 | -1,88% | 208,00 |
| 22.07.2024 | 236,27 | 238,60 | 235,70 | 238,30 | 0,84% | 416,00 |
| 19.07.2024 | 238,68 | 239,60 | 234,40 | 236,33 | -0,85% | 537,00 |
| 18.07.2024 | 239,15 | 240,55 | 236,43 | 238,35 | -0,20% | 403,00 |
| 17.07.2024 | 236,08 | 239,68 | 235,08 | 238,83 | 1,13% | 556,00 |
| 16.07.2024 | 231,33 | 236,15 | 230,08 | 236,15 | 2,33% | 228,00 |
| 15.07.2024 | 232,25 | 234,33 | 230,52 | 230,77 | -0,94% | 119,00 |
| 12.07.2024 | 234,48 | 235,80 | 231,10 | 232,98 | -0,63% | 136,00 |
| 11.07.2024 | 231,33 | 235,33 | 229,88 | 234,45 | 1,35% | 388,00 |
| 10.07.2024 | 227,15 | 231,40 | 227,15 | 231,33 | 1,84% | 397,00 |
| 09.07.2024 | 228,95 | 229,68 | 225,25 | 227,15 | -0,78% | 898,00 |
| 08.07.2024 | 231,18 | 232,93 | 228,25 | 228,93 | -1,10% | 1.705,00 |
| 05.07.2024 | 232,88 | 232,88 | 230,13 | 231,48 | -0,60% | 193,00 |
| 04.07.2024 | 231,95 | 233,93 | 231,85 | 232,88 | 0,44% | 848,00 |
| 03.07.2024 | 230,60 | 232,35 | 230,40 | 231,85 | 0,56% | 416,00 |
| 02.07.2024 | 232,93 | 233,85 | 230,27 | 230,55 | -0,98% | 600,00 |
| 01.07.2024 | 236,68 | 238,13 | 232,55 | 232,83 | -2,14% | 451,00 |
| 28.06.2024 | 241,02 | 242,38 | 236,05 | 237,93 | -1,36% | 155,00 |
| 27.06.2024 | 240,73 | 241,50 | 239,88 | 241,20 | 0,01% | 70,00 |
| 26.06.2024 | 240,35 | 241,83 | 238,30 | 241,18 | 0,41% | 156,00 |
| 25.06.2024 | 242,58 | 243,08 | 238,68 | 240,20 | -1,05% | 198,00 |
| 24.06.2024 | 242,98 | 243,48 | 240,27 | 242,75 | 0,05% | 303,00 |
| 21.06.2024 | 236,95 | 244,35 | 236,70 | 242,63 | 2,34% | 434,00 |
| 20.06.2024 | 233,83 | 238,68 | 233,02 | 237,08 | 1,39% | 236,00 |
| 19.06.2024 | 233,73 | 234,73 | 233,38 | 233,83 | 0,11% | 209,00 |