312,390$
-0,09%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 311,55 | 314,39 | 309,15 | 312,39 | -0,09% | 3.024.069,00 |
| 02.06.2025 | 310,89 | 313,25 | 309,39 | 312,68 | -0,37% | 2.576.061,00 |
| 30.05.2025 | 312,10 | 315,29 | 310,58 | 313,85 | 0,64% | 4.049.612,00 |
| 29.05.2025 | 312,30 | 313,50 | 310,04 | 311,86 | -0,31% | 2.244.287,00 |
| 28.05.2025 | 314,51 | 315,65 | 312,19 | 312,84 | -0,67% | 1.931.263,00 |
| 27.05.2025 | 314,53 | 315,62 | 312,16 | 314,95 | 0,12% | 2.520.632,00 |
| 23.05.2025 | 315,07 | 315,65 | 313,03 | 314,57 | 0,08% | 2.701.615,00 |
| 22.05.2025 | 316,45 | 316,62 | 312,63 | 314,31 | -0,67% | 2.635.944,00 |
| 21.05.2025 | 317,52 | 318,67 | 315,17 | 316,44 | -1,05% | 2.381.959,00 |
| 20.05.2025 | 320,86 | 321,72 | 318,85 | 319,80 | -0,45% | 2.031.864,00 |
| 19.05.2025 | 318,20 | 321,61 | 318,03 | 321,23 | 0,82% | 2.746.803,00 |
| 16.05.2025 | 314,17 | 318,66 | 313,37 | 318,61 | 1,31% | 2.635.569,00 |
| 15.05.2025 | 307,80 | 315,13 | 307,80 | 314,48 | 2,27% | 2.926.603,00 |
| 14.05.2025 | 308,00 | 308,91 | 305,69 | 307,50 | -0,39% | 2.655.945,00 |
| 13.05.2025 | 311,33 | 312,17 | 308,45 | 308,69 | -1,04% | 3.016.396,00 |
| 12.05.2025 | 312,01 | 312,18 | 305,01 | 311,92 | -0,56% | 4.129.782,00 |
| 09.05.2025 | 312,87 | 314,25 | 311,17 | 313,68 | 0,06% | 1.916.299,00 |
| 08.05.2025 | 318,09 | 319,66 | 313,18 | 313,49 | -1,46% | 2.126.709,00 |
| 07.05.2025 | 316,12 | 319,24 | 316,12 | 318,13 | 0,42% | 2.721.060,00 |
| 06.05.2025 | 314,15 | 317,24 | 312,87 | 316,79 | 0,34% | 2.679.058,00 |
| 05.05.2025 | 312,50 | 317,40 | 310,70 | 315,72 | 1,21% | 3.532.352,00 |
| 02.05.2025 | 314,17 | 315,97 | 310,68 | 311,96 | -0,54% | 3.988.790,00 |
| 01.05.2025 | 313,16 | 319,25 | 311,60 | 313,64 | -1,88% | 5.169.393,00 |
| 30.04.2025 | 315,90 | 321,00 | 313,10 | 319,65 | 1,64% | 5.435.443,00 |
| 29.04.2025 | 316,00 | 316,73 | 313,00 | 314,50 | -0,73% | 3.033.772,00 |
| 28.04.2025 | 317,58 | 318,02 | 314,25 | 316,81 | 0,02% | 2.487.450,00 |
| 25.04.2025 | 317,24 | 321,78 | 315,03 | 316,74 | 0,16% | 2.277.385,00 |
| 24.04.2025 | 318,48 | 318,89 | 313,53 | 316,22 | -0,71% | 2.464.583,00 |
| 23.04.2025 | 318,61 | 319,89 | 314,79 | 318,48 | -0,19% | 3.199.069,00 |
| 22.04.2025 | 311,50 | 320,00 | 311,19 | 319,08 | 3,36% | 4.086.365,00 |
| 21.04.2025 | 310,64 | 311,28 | 305,11 | 308,72 | -0,83% | 2.646.051,00 |
| 17.04.2025 | 309,22 | 312,99 | 307,13 | 311,30 | 0,71% | 2.728.460,00 |
| 16.04.2025 | 313,24 | 314,29 | 307,37 | 309,10 | -1,08% | 2.996.940,00 |
| 15.04.2025 | 316,40 | 317,20 | 311,84 | 312,48 | -1,14% | 2.900.133,00 |
| 14.04.2025 | 312,13 | 318,20 | 311,13 | 316,07 | 1,99% | 4.019.360,00 |
| 11.04.2025 | 306,20 | 310,89 | 303,96 | 309,90 | 1,02% | 4.334.972,00 |
| 10.04.2025 | 301,50 | 307,63 | 296,92 | 306,78 | 0,93% | 6.017.307,00 |
| 09.04.2025 | 297,50 | 311,65 | 296,72 | 303,96 | 1,38% | 8.234.084,00 |
| 08.04.2025 | 303,67 | 308,25 | 294,92 | 299,83 | -0,02% | 5.360.379,00 |
| 07.04.2025 | 292,60 | 304,88 | 290,50 | 299,89 | -0,07% | 7.696.118,00 |
| 04.04.2025 | 313,26 | 314,96 | 299,30 | 300,11 | -5,71% | 8.813.620,00 |
| 03.04.2025 | 311,38 | 319,72 | 311,30 | 318,27 | 2,15% | 7.002.308,00 |
| 02.04.2025 | 312,50 | 313,93 | 309,83 | 311,58 | -0,65% | 2.731.282,00 |
| 01.04.2025 | 313,34 | 314,78 | 310,95 | 313,63 | 0,40% | 2.386.936,00 |
| 31.03.2025 | 305,00 | 313,20 | 304,44 | 312,37 | 1,72% | 4.415.150,00 |
| 28.03.2025 | 309,12 | 310,00 | 305,98 | 307,09 | -1,79% | 3.207.209,00 |
| 27.03.2025 | 315,25 | 316,64 | 310,68 | 312,69 | -0,28% | 3.117.922,00 |
| 26.03.2025 | 307,98 | 314,06 | 307,79 | 313,58 | 2,17% | 2.612.944,00 |
| 25.03.2025 | 306,26 | 308,66 | 304,03 | 306,92 | 0,41% | 2.637.153,00 |
| 24.03.2025 | 305,97 | 307,95 | 304,53 | 305,67 | 0,08% | 3.418.108,00 |
| 21.03.2025 | 306,49 | 307,00 | 301,64 | 305,44 | -0,51% | 6.001.089,00 |
| 20.03.2025 | 308,03 | 309,66 | 305,51 | 307,00 | 0,03% | 2.676.642,00 |
| 19.03.2025 | 304,98 | 308,08 | 303,63 | 306,92 | 1,09% | 2.810.756,00 |
| 18.03.2025 | 303,47 | 304,97 | 302,27 | 303,60 | -0,12% | 2.432.448,00 |
| 17.03.2025 | 302,04 | 305,23 | 300,03 | 303,97 | 1,38% | 2.745.671,00 |
| 14.03.2025 | 297,00 | 300,67 | 295,71 | 299,83 | 0,78% | 2.678.246,00 |
| 13.03.2025 | 300,59 | 303,47 | 297,27 | 297,50 | -0,63% | 4.138.256,00 |
| 12.03.2025 | 303,33 | 306,43 | 296,35 | 299,40 | -2,40% | 4.523.256,00 |
| 11.03.2025 | 317,45 | 317,70 | 306,31 | 306,76 | -3,31% | 4.497.060,00 |
| 10.03.2025 | 320,00 | 326,32 | 315,74 | 317,25 | -1,26% | 4.698.683,00 |
| 07.03.2025 | 310,61 | 323,17 | 310,35 | 321,29 | 3,52% | 7.595.456,00 |
| 06.03.2025 | 307,80 | 311,35 | 304,38 | 310,37 | 0,95% | 2.938.271,00 |
| 05.03.2025 | 304,00 | 308,46 | 303,37 | 307,45 | 0,55% | 2.323.545,00 |
| 04.03.2025 | 304,59 | 312,93 | 304,59 | 305,77 | 0,49% | 3.951.030,00 |
| 03.03.2025 | 307,30 | 309,49 | 302,43 | 304,29 | -1,31% | 4.365.131,00 |
| 28.02.2025 | 307,61 | 308,52 | 303,88 | 308,33 | -0,52% | 4.812.227,00 |
| 27.02.2025 | 305,00 | 311,78 | 304,22 | 309,95 | 1,87% | 3.349.441,00 |
| 26.02.2025 | 310,85 | 314,55 | 303,68 | 304,27 | -2,08% | 4.007.419,00 |
| 25.02.2025 | 309,00 | 311,71 | 307,99 | 310,72 | 1,02% | 3.861.459,00 |
| 24.02.2025 | 304,56 | 310,44 | 304,12 | 307,57 | 0,91% | 3.275.494,00 |
| 21.02.2025 | 303,92 | 305,96 | 301,59 | 304,81 | 0,58% | 2.901.825,00 |
| 20.02.2025 | 300,50 | 303,13 | 298,15 | 303,05 | 0,37% | 3.018.204,00 |
| 19.02.2025 | 303,72 | 303,79 | 299,51 | 301,94 | -0,95% | 2.951.580,00 |
| 18.02.2025 | 307,00 | 307,35 | 303,54 | 304,83 | -1,21% | 3.274.521,00 |
| 14.02.2025 | 310,20 | 311,00 | 307,78 | 308,55 | -0,47% | 2.674.354,00 |
| 13.02.2025 | 307,50 | 311,53 | 305,63 | 310,02 | 0,79% | 2.687.601,00 |
| 12.02.2025 | 309,58 | 310,09 | 305,77 | 307,60 | -0,84% | 3.090.211,00 |
| 11.02.2025 | 307,37 | 311,59 | 306,17 | 310,21 | 0,58% | 4.110.518,00 |
| 10.02.2025 | 301,80 | 310,28 | 301,51 | 308,42 | 4,80% | 7.926.714,00 |
| 07.02.2025 | 294,36 | 296,85 | 293,82 | 294,30 | -0,02% | 2.832.715,00 |
| 06.02.2025 | 291,59 | 297,15 | 290,32 | 294,36 | 1,91% | 3.578.700,00 |
| 05.02.2025 | 290,00 | 290,27 | 286,34 | 288,83 | -0,32% | 2.352.835,00 |
| 04.02.2025 | 289,50 | 290,64 | 288,37 | 289,77 | -0,10% | 2.857.684,00 |
| 03.02.2025 | 286,75 | 290,90 | 284,19 | 290,05 | 0,47% | 3.006.679,00 |
| 31.01.2025 | 289,84 | 291,25 | 287,35 | 288,70 | -0,56% | 2.553.030,00 |
| 30.01.2025 | 291,02 | 292,08 | 289,36 | 290,32 | 0,07% | 2.118.824,00 |
| 29.01.2025 | 291,58 | 293,14 | 290,00 | 290,11 | -0,36% | 2.318.728,00 |
| 28.01.2025 | 292,56 | 294,49 | 290,00 | 291,15 | -0,66% | 3.163.862,00 |
| 27.01.2025 | 286,61 | 293,43 | 285,81 | 293,09 | 2,67% | 4.310.441,00 |
| 24.01.2025 | 284,51 | 286,85 | 283,28 | 285,46 | 0,36% | 2.519.249,00 |
| 23.01.2025 | 280,75 | 285,00 | 280,65 | 284,43 | 1,09% | 2.267.197,00 |
| 22.01.2025 | 283,02 | 283,53 | 280,41 | 281,35 | -0,45% | 3.534.928,00 |
| 21.01.2025 | 280,50 | 282,90 | 278,73 | 282,61 | 0,59% | 3.786.290,00 |
| 17.01.2025 | 280,98 | 284,08 | 280,00 | 280,95 | 0,43% | 3.312.793,00 |
| 16.01.2025 | 280,26 | 280,95 | 276,53 | 279,74 | -0,91% | 3.388.884,00 |
| 15.01.2025 | 284,33 | 284,65 | 280,61 | 282,30 | 0,26% | 2.854.305,00 |
| 14.01.2025 | 284,67 | 285,35 | 279,38 | 281,58 | -0,72% | 2.237.205,00 |
| 13.01.2025 | 282,54 | 284,50 | 280,35 | 283,63 | 0,47% | 3.384.916,00 |
| 10.01.2025 | 287,41 | 287,77 | 281,78 | 282,31 | -1,60% | 3.844.397,00 |
| 08.01.2025 | 288,97 | 289,14 | 286,55 | 286,90 | -0,84% | 2.724.217,00 |