278,475€
-0,17%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 279,50 | 280,92 | 276,90 | 278,45 | -0,18% | 65,00 |
| 30.01.2025 | 279,08 | 280,35 | 277,85 | 278,95 | 0,02% | 137,00 |
| 29.01.2025 | 279,92 | 281,98 | 278,35 | 278,90 | -0,16% | 437,00 |
| 28.01.2025 | 278,83 | 282,20 | 277,98 | 279,35 | -0,01% | 99,00 |
| 27.01.2025 | 271,80 | 279,40 | 269,40 | 279,38 | 2,73% | 114,00 |
| 24.01.2025 | 272,02 | 273,33 | 269,77 | 271,95 | -0,43% | 483,00 |
| 23.01.2025 | 270,10 | 273,30 | 269,67 | 273,13 | 1,14% | 36,00 |
| 22.01.2025 | 270,73 | 272,13 | 269,27 | 270,05 | -0,48% | 185,00 |
| 21.01.2025 | 271,35 | 272,38 | 267,48 | 271,35 | -0,01% | 187,00 |
| 20.01.2025 | 272,80 | 274,10 | 270,27 | 271,38 | -0,72% | 255,00 |
| 17.01.2025 | 271,00 | 276,02 | 271,00 | 273,35 | 0,70% | 622,00 |
| 16.01.2025 | 273,95 | 275,02 | 268,77 | 271,45 | -1,07% | 560,00 |
| 15.01.2025 | 273,40 | 275,20 | 272,33 | 274,38 | 0,46% | 56,00 |
| 14.01.2025 | 277,35 | 277,95 | 271,45 | 273,13 | -1,48% | 146,00 |
| 13.01.2025 | 275,35 | 278,48 | 274,58 | 277,23 | 0,66% | 86,00 |
| 10.01.2025 | 278,73 | 283,20 | 275,35 | 275,40 | -1,20% | 389,00 |
| 09.01.2025 | 278,05 | 279,33 | 277,55 | 278,75 | 0,27% | 47,00 |
| 08.01.2025 | 279,98 | 281,83 | 277,85 | 278,00 | -0,51% | 38,00 |
| 07.01.2025 | 281,65 | 283,63 | 278,67 | 279,42 | -0,63% | 164,00 |
| 06.01.2025 | 285,63 | 286,25 | 280,85 | 281,20 | -1,72% | 314,00 |
| 03.01.2025 | 284,88 | 286,17 | 282,33 | 286,13 | 0,36% | 472,00 |
| 02.01.2025 | 281,23 | 288,00 | 280,00 | 285,10 | 1,79% | 125,00 |
| 30.12.2024 | 281,60 | 281,65 | 279,40 | 280,08 | -0,59% | 377,00 |
| 27.12.2024 | 282,90 | 284,48 | 281,13 | 281,75 | 0,67% | 88,00 |
| 23.12.2024 | 280,42 | 282,33 | 278,52 | 279,88 | -0,19% | 915,00 |
| 20.12.2024 | 281,30 | 283,85 | 278,02 | 280,40 | -0,31% | 611,00 |
| 19.12.2024 | 281,40 | 282,38 | 277,88 | 281,27 | -0,26% | 1.350,00 |
| 18.12.2024 | 282,00 | 285,42 | 280,35 | 282,00 | 0,00% | 795,00 |
| 17.12.2024 | 283,33 | 285,58 | 281,10 | 282,00 | -0,46% | 383,00 |
| 16.12.2024 | 282,25 | 287,58 | 281,52 | 283,30 | 0,18% | 1.097,00 |
| 13.12.2024 | 283,30 | 285,17 | 281,25 | 282,80 | -0,17% | 438,00 |
| 12.12.2024 | 282,80 | 284,88 | 280,70 | 283,27 | 0,23% | 489,00 |
| 11.12.2024 | 284,27 | 287,73 | 282,15 | 282,63 | -0,58% | 415,00 |
| 10.12.2024 | 285,52 | 287,63 | 281,05 | 284,27 | -0,43% | 191,00 |
| 09.12.2024 | 282,48 | 286,23 | 280,83 | 285,50 | 1,08% | 59,00 |
| 06.12.2024 | 282,63 | 287,58 | 281,60 | 282,45 | -0,07% | 50,00 |
| 05.12.2024 | 280,65 | 283,17 | 278,80 | 282,65 | 0,72% | 69,00 |
| 04.12.2024 | 280,40 | 281,63 | 277,35 | 280,63 | 0,07% | 178,00 |
| 03.12.2024 | 278,80 | 280,60 | 275,88 | 280,42 | 0,58% | 56,00 |
| 02.12.2024 | 279,80 | 281,23 | 277,70 | 278,80 | -0,44% | 175,00 |
| 29.11.2024 | 280,45 | 281,55 | 278,30 | 280,02 | -0,15% | 16,00 |
| 28.11.2024 | 279,05 | 282,27 | 279,05 | 280,45 | 0,50% | 582,00 |
| 27.11.2024 | 282,98 | 284,15 | 278,38 | 279,05 | -1,31% | 32,00 |
| 26.11.2024 | 282,00 | 283,50 | 280,92 | 282,75 | 0,27% | 393,00 |
| 25.11.2024 | 278,75 | 282,38 | 276,98 | 282,00 | 1,17% | 358,00 |
| 22.11.2024 | 275,20 | 279,13 | 275,02 | 278,73 | 1,29% | 191,00 |
| 21.11.2024 | 275,70 | 276,13 | 269,63 | 275,17 | -0,16% | 318,00 |
| 20.11.2024 | 274,40 | 276,23 | 273,70 | 275,63 | 0,42% | 93,00 |
| 19.11.2024 | 274,85 | 276,23 | 271,92 | 274,48 | -0,15% | 184,00 |
| 18.11.2024 | 278,33 | 279,40 | 274,50 | 274,88 | -1,23% | 96,00 |
| 15.11.2024 | 283,63 | 284,20 | 274,65 | 278,30 | -1,88% | 191,00 |
| 14.11.2024 | 281,67 | 284,52 | 280,90 | 283,63 | 0,68% | 480,00 |
| 13.11.2024 | 281,13 | 282,05 | 279,33 | 281,70 | 0,20% | 237,00 |
| 12.11.2024 | 283,23 | 283,92 | 280,35 | 281,15 | -0,74% | 460,00 |
| 11.11.2024 | 279,17 | 285,23 | 278,65 | 283,25 | 1,46% | 91,00 |
| 08.11.2024 | 273,20 | 280,77 | 273,20 | 279,17 | 2,21% | 622,00 |
| 07.11.2024 | 274,00 | 274,73 | 272,35 | 273,15 | -0,33% | 226,00 |
| 06.11.2024 | 276,60 | 281,40 | 272,50 | 274,05 | 0,90% | 566,00 |
| 05.11.2024 | 269,13 | 272,20 | 267,95 | 271,60 | 0,91% | 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 |