281,700€
-0,22%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 280,98 | 282,42 | 280,63 | 282,13 | -0,07% | 29,00 |
| 06.03.2026 | 282,30 | 283,50 | 277,58 | 282,33 | 0,03% | 13,00 |
| 05.03.2026 | 285,15 | 286,15 | 279,92 | 282,25 | -0,76% | 70,00 |
| 04.03.2026 | 286,13 | 287,00 | 283,48 | 284,40 | -0,23% | 5,00 |
| 03.03.2026 | 284,30 | 286,55 | 283,10 | 285,05 | -0,58% | 93,00 |
| 02.03.2026 | 283,73 | 291,58 | 283,73 | 286,70 | -0,47% | 147,00 |
| 27.02.2026 | 283,17 | 288,77 | 281,50 | 288,05 | 1,23% | 302,00 |
| 26.02.2026 | 281,83 | 285,25 | 281,02 | 284,55 | 0,90% | 17,00 |
| 25.02.2026 | 283,23 | 283,23 | 280,10 | 282,00 | -0,34% | 31,00 |
| 24.02.2026 | 284,08 | 285,23 | 282,05 | 282,95 | -0,50% | 58,00 |
| 23.02.2026 | 278,73 | 284,45 | 277,45 | 284,38 | 1,92% | 65,00 |
| 20.02.2026 | 278,77 | 280,60 | 277,50 | 279,02 | 0,22% | 82,00 |
| 19.02.2026 | 277,90 | 283,00 | 276,90 | 278,40 | 0,04% | 57,00 |
| 18.02.2026 | 276,77 | 278,95 | 274,05 | 278,30 | 0,75% | 173,00 |
| 17.02.2026 | 277,25 | 280,17 | 274,55 | 276,23 | -0,37% | 47,00 |
| 16.02.2026 | 276,02 | 278,30 | 275,48 | 277,25 | 0,53% | 53,00 |
| 13.02.2026 | 280,13 | 282,63 | 275,60 | 275,80 | -0,88% | 302,00 |
| 12.02.2026 | 272,42 | 280,33 | 269,65 | 278,25 | 2,17% | 835,00 |
| 11.02.2026 | 274,50 | 276,08 | 270,98 | 272,35 | -0,69% | 27,00 |
| 10.02.2026 | 272,88 | 275,55 | 271,42 | 274,25 | 0,38% | 25,00 |
| 09.02.2026 | 275,73 | 276,60 | 271,48 | 273,20 | -1,11% | 143,00 |
| 06.02.2026 | 274,67 | 276,75 | 272,00 | 276,27 | 0,58% | 49,00 |
| 05.02.2026 | 274,17 | 278,23 | 273,20 | 274,67 | 0,43% | 282,00 |
| 04.02.2026 | 270,23 | 277,13 | 268,80 | 273,50 | 1,13% | 185,00 |
| 03.02.2026 | 270,08 | 273,63 | 267,20 | 270,45 | 0,11% | 164,00 |
| 02.02.2026 | 265,58 | 270,83 | 263,50 | 270,15 | 1,62% | 392,00 |
| 30.01.2026 | 264,38 | 265,85 | 262,00 | 265,85 | 0,70% | 34,00 |
| 29.01.2026 | 261,05 | 265,65 | 260,13 | 264,00 | 0,84% | 175,00 |
| 28.01.2026 | 261,25 | 264,70 | 259,98 | 261,80 | -0,17% | 757,00 |
| 27.01.2026 | 263,50 | 263,50 | 260,10 | 262,25 | -0,29% | 45,00 |
| 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 |