330,800$
0,84%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 326,75 | 331,70 | 324,58 | 330,80 | 0,84% | 3.378.157,00 |
| 06.03.2026 | 325,78 | 328,33 | 321,32 | 328,06 | 0,19% | 3.275.024,00 |
| 05.03.2026 | 329,53 | 330,81 | 324,12 | 327,45 | -1,29% | 4.289.594,00 |
| 04.03.2026 | 331,73 | 332,83 | 329,61 | 331,74 | -0,13% | 2.451.256,00 |
| 03.03.2026 | 330,09 | 332,17 | 327,70 | 332,17 | -0,79% | 2.849.274,00 |
| 02.03.2026 | 340,30 | 341,75 | 334,41 | 334,82 | -1,83% | 4.303.304,00 |
| 27.02.2026 | 336,00 | 341,35 | 335,57 | 341,06 | 1,95% | 4.067.742,00 |
| 26.02.2026 | 334,05 | 336,94 | 333,11 | 334,53 | 0,46% | 2.419.592,00 |
| 25.02.2026 | 332,00 | 334,15 | 330,00 | 333,01 | -0,01% | 2.809.045,00 |
| 24.02.2026 | 335,15 | 336,00 | 332,33 | 333,05 | 1,16% | 2.708.545,00 |
| 20.02.2026 | 328,06 | 330,28 | 325,96 | 329,23 | 0,65% | 3.856.938,00 |
| 19.02.2026 | 328,46 | 333,00 | 326,95 | 327,11 | -0,24% | 3.973.562,00 |
| 18.02.2026 | 327,01 | 328,80 | 323,83 | 327,89 | 0,08% | 3.605.426,00 |
| 17.02.2026 | 330,00 | 332,08 | 325,00 | 327,62 | 0,01% | 3.357.679,00 |
| 13.02.2026 | 332,50 | 335,67 | 326,53 | 327,58 | -1,36% | 3.587.877,00 |
| 12.02.2026 | 329,83 | 333,38 | 320,15 | 332,08 | 2,74% | 6.487.717,00 |
| 11.02.2026 | 324,24 | 325,20 | 320,81 | 323,21 | -0,85% | 4.403.556,00 |
| 10.02.2026 | 325,43 | 328,00 | 323,51 | 325,97 | 0,11% | 3.466.244,00 |
| 09.02.2026 | 325,69 | 327,32 | 323,18 | 325,60 | -0,48% | 2.647.453,00 |
| 06.02.2026 | 322,39 | 327,54 | 321,24 | 327,16 | 1,14% | 2.764.483,00 |
| 05.02.2026 | 325,08 | 328,06 | 322,95 | 323,48 | -0,06% | 3.822.830,00 |
| 04.02.2026 | 321,11 | 326,95 | 319,70 | 323,69 | 1,32% | 4.744.377,00 |
| 03.02.2026 | 316,00 | 322,89 | 315,51 | 319,48 | 0,30% | 3.995.548,00 |
| 02.02.2026 | 318,88 | 319,52 | 315,21 | 318,53 | 1,12% | 3.300.398,00 |
| 30.01.2026 | 315,33 | 316,05 | 311,57 | 315,00 | -0,16% | 2.981.344,00 |
| 29.01.2026 | 312,91 | 317,40 | 312,26 | 315,51 | 0,87% | 3.199.567,00 |
| 28.01.2026 | 314,92 | 316,28 | 311,61 | 312,80 | -0,42% | 2.174.252,00 |
| 27.01.2026 | 312,25 | 314,56 | 311,04 | 314,13 | 0,38% | 2.471.401,00 |
| 26.01.2026 | 310,00 | 314,36 | 309,97 | 312,95 | 2,26% | 3.349.004,00 |
| 22.01.2026 | 306,00 | 307,63 | 304,95 | 306,03 | 0,11% | 2.806.697,00 |
| 21.01.2026 | 303,38 | 305,71 | 303,14 | 305,69 | 0,94% | 3.626.920,00 |
| 20.01.2026 | 306,36 | 306,55 | 302,45 | 302,84 | -1,49% | 2.947.463,00 |
| 16.01.2026 | 306,89 | 308,52 | 305,84 | 307,43 | -0,39% | 2.590.593,00 |
| 15.01.2026 | 307,18 | 308,93 | 303,80 | 308,62 | 0,16% | 3.142.373,00 |
| 14.01.2026 | 309,45 | 311,18 | 305,93 | 308,13 | -0,42% | 2.880.422,00 |
| 13.01.2026 | 305,45 | 309,66 | 305,20 | 309,44 | 0,88% | 2.954.710,00 |
| 12.01.2026 | 307,44 | 307,48 | 304,17 | 306,75 | -0,19% | 3.137.318,00 |
| 09.01.2026 | 309,04 | 309,52 | 304,60 | 307,32 | -0,51% | 2.961.171,00 |
| 08.01.2026 | 302,66 | 309,00 | 302,63 | 308,88 | 1,55% | 3.246.148,00 |
| 07.01.2026 | 305,33 | 307,00 | 303,31 | 304,16 | 0,46% | 3.978.719,00 |
| 06.01.2026 | 299,00 | 304,22 | 298,33 | 302,77 | 0,97% | 3.739.813,00 |
| 05.01.2026 | 301,25 | 302,33 | 299,61 | 299,86 | -1,12% | 4.561.060,00 |
| 02.01.2026 | 305,50 | 305,55 | 300,29 | 303,26 | -0,78% | 3.123.553,00 |
| 31.12.2025 | 307,78 | 308,21 | 305,35 | 305,63 | -0,78% | 1.903.701,00 |
| 30.12.2025 | 307,75 | 308,64 | 306,77 | 308,03 | -0,16% | 1.664.179,00 |
| 29.12.2025 | 310,63 | 311,10 | 308,22 | 308,53 | -0,69% | 2.124.486,00 |
| 26.12.2025 | 312,77 | 313,26 | 309,87 | 310,68 | -0,85% | 1.271.341,00 |
| 24.12.2025 | 310,68 | 313,40 | 310,28 | 313,33 | 0,80% | 1.011.483,00 |
| 23.12.2025 | 312,30 | 314,12 | 310,63 | 310,84 | -1,70% | 2.877.194,00 |
| 22.12.2025 | 315,01 | 318,27 | 314,47 | 316,22 | 0,12% | 2.444.221,00 |
| 19.12.2025 | 318,94 | 319,33 | 315,75 | 315,84 | -1,19% | 5.954.051,00 |
| 18.12.2025 | 319,38 | 321,79 | 318,35 | 319,65 | 0,30% | 3.249.580,00 |
| 17.12.2025 | 315,58 | 319,20 | 315,00 | 318,69 | 1,33% | 3.263.010,00 |
| 16.12.2025 | 319,11 | 320,58 | 314,31 | 314,50 | -1,33% | 2.956.757,00 |
| 15.12.2025 | 316,72 | 319,66 | 315,80 | 318,73 | 0,63% | 3.580.457,00 |
| 12.12.2025 | 310,80 | 317,79 | 310,37 | 316,72 | 2,26% | 3.761.306,00 |
| 11.12.2025 | 311,50 | 312,98 | 309,06 | 309,71 | -0,26% | 4.396.003,00 |
| 10.12.2025 | 309,68 | 311,32 | 306,01 | 310,53 | -0,08% | 3.755.254,00 |
| 09.12.2025 | 310,69 | 312,70 | 308,42 | 310,79 | 0,32% | 2.354.064,00 |
| 08.12.2025 | 311,72 | 313,75 | 309,05 | 309,79 | -0,46% | 3.568.218,00 |
| 05.12.2025 | 308,68 | 312,05 | 308,20 | 311,23 | 0,87% | 3.074.135,00 |
| 04.12.2025 | 308,52 | 313,80 | 307,32 | 308,54 | 0,27% | 4.117.965,00 |
| 03.12.2025 | 302,39 | 308,75 | 302,06 | 307,71 | 2,32% | 4.926.428,00 |
| 02.12.2025 | 303,63 | 303,82 | 299,59 | 300,72 | -0,94% | 3.807.628,00 |
| 01.12.2025 | 309,50 | 309,50 | 303,37 | 303,57 | -2,65% | 3.310.468,00 |
| 28.11.2025 | 312,40 | 313,30 | 310,69 | 311,82 | -0,19% | 1.850.645,00 |
| 26.11.2025 | 311,57 | 312,87 | 309,73 | 312,40 | 0,63% | 2.786.843,00 |
| 25.11.2025 | 307,00 | 311,46 | 306,75 | 310,45 | 1,82% | 4.170.887,00 |
| 24.11.2025 | 308,99 | 310,34 | 304,03 | 304,90 | 0,24% | 3.448.157,00 |
| 20.11.2025 | 302,45 | 305,64 | 301,87 | 304,16 | 0,47% | 3.806.450,00 |
| 19.11.2025 | 304,59 | 304,84 | 302,04 | 302,74 | -0,61% | 1.994.076,00 |
| 18.11.2025 | 305,68 | 308,44 | 304,16 | 304,59 | -0,10% | 2.702.425,00 |
| 17.11.2025 | 307,17 | 307,70 | 304,10 | 304,90 | -0,87% | 2.322.936,00 |
| 13.11.2025 | 307,42 | 310,10 | 306,50 | 307,58 | 0,21% | 2.246.309,00 |
| 12.11.2025 | 306,77 | 309,09 | 305,78 | 306,94 | 0,04% | 2.757.282,00 |
| 11.11.2025 | 300,85 | 307,29 | 300,85 | 306,83 | 2,58% | 2.725.391,00 |
| 10.11.2025 | 299,33 | 300,02 | 296,04 | 299,10 | -0,19% | 3.766.401,00 |
| 07.11.2025 | 300,39 | 302,55 | 298,33 | 299,66 | 0,42% | 3.241.295,00 |
| 06.11.2025 | 304,46 | 306,41 | 297,51 | 298,41 | -2,38% | 3.501.425,00 |
| 05.11.2025 | 299,55 | 310,17 | 299,21 | 305,67 | 2,16% | 5.994.447,00 |
| 04.11.2025 | 297,94 | 299,75 | 296,42 | 299,21 | 0,96% | 4.018.121,00 |
| 03.11.2025 | 297,92 | 297,92 | 294,44 | 296,37 | -0,69% | 3.862.599,00 |
| 31.10.2025 | 300,59 | 300,71 | 297,00 | 298,43 | -1,32% | 3.517.032,00 |
| 30.10.2025 | 300,50 | 304,39 | 300,10 | 302,43 | 0,03% | 3.016.952,00 |
| 29.10.2025 | 304,70 | 304,78 | 301,22 | 302,35 | -1,32% | 2.453.081,00 |
| 28.10.2025 | 308,55 | 310,58 | 306,33 | 306,40 | -1,16% | 2.328.428,00 |
| 27.10.2025 | 305,90 | 310,09 | 305,34 | 310,00 | 1,38% | 2.138.721,00 |
| 24.10.2025 | 307,41 | 307,70 | 305,02 | 305,79 | -0,38% | 1.988.996,00 |
| 23.10.2025 | 311,91 | 311,97 | 306,22 | 306,97 | -1,01% | 2.064.825,00 |
| 22.10.2025 | 308,22 | 312,79 | 307,14 | 310,11 | 0,86% | 2.568.139,00 |
| 21.10.2025 | 308,08 | 308,55 | 306,39 | 307,48 | -0,09% | 2.397.563,00 |
| 20.10.2025 | 307,08 | 308,70 | 305,84 | 307,77 | -0,10% | 2.217.126,00 |
| 17.10.2025 | 307,00 | 308,33 | 306,31 | 308,09 | 0,90% | 2.168.300,00 |
| 16.10.2025 | 305,50 | 307,28 | 304,72 | 305,33 | 0,03% | 2.018.536,00 |
| 15.10.2025 | 303,76 | 309,10 | 303,63 | 305,25 | 0,23% | 2.486.227,00 |
| 14.10.2025 | 300,19 | 305,52 | 300,11 | 304,56 | 1,48% | 2.975.549,00 |
| 13.10.2025 | 295,10 | 300,42 | 294,00 | 300,11 | 1,04% | 3.317.463,00 |
| 10.10.2025 | 294,36 | 297,95 | 292,89 | 297,01 | 1,09% | 3.993.559,00 |
| 09.10.2025 | 294,20 | 295,12 | 292,04 | 293,81 | -0,20% | 2.760.913,00 |
| 08.10.2025 | 296,66 | 296,66 | 293,43 | 294,40 | -0,65% | 2.447.740,00 |