295,210$
1,06%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 294,51 | 296,88 | 293,28 | 295,21 | 1,06% | 3.625.273,00 |
| 31.10.2024 | 292,25 | 294,38 | 291,17 | 292,11 | 0,20% | 4.243.462,00 |
| 30.10.2024 | 294,50 | 295,37 | 289,84 | 291,52 | -1,18% | 4.887.405,00 |
| 29.10.2024 | 297,60 | 302,70 | 295,00 | 295,00 | -0,60% | 8.396.975,00 |
| 28.10.2024 | 299,20 | 299,92 | 296,54 | 296,79 | 1,43% | 6.531.307,00 |
| 25.10.2024 | 301,00 | 301,60 | 292,20 | 292,61 | -2,97% | 8.815.019,00 |
| 24.10.2024 | 299,12 | 302,39 | 298,28 | 301,58 | 1,01% | 5.469.199,00 |
| 23.10.2024 | 292,77 | 301,60 | 290,83 | 298,57 | -5,12% | 18.683.862,00 |
| 22.10.2024 | 314,09 | 315,74 | 313,30 | 314,69 | -0,06% | 1.767.242,00 |
| 21.10.2024 | 317,13 | 317,90 | 314,41 | 314,89 | -0,53% | 2.399.175,00 |
| 18.10.2024 | 315,57 | 317,18 | 314,23 | 316,56 | 0,59% | 2.129.950,00 |
| 17.10.2024 | 313,98 | 315,05 | 312,48 | 314,70 | 0,57% | 2.517.348,00 |
| 16.10.2024 | 313,32 | 313,73 | 310,11 | 312,92 | -0,13% | 1.820.975,00 |
| 15.10.2024 | 312,00 | 315,36 | 311,01 | 313,34 | 1,13% | 3.008.486,00 |
| 14.10.2024 | 305,15 | 310,42 | 304,50 | 309,84 | 1,57% | 2.357.624,00 |
| 11.10.2024 | 304,42 | 305,50 | 302,97 | 305,04 | 0,33% | 1.763.646,00 |
| 10.10.2024 | 304,03 | 305,75 | 302,93 | 304,04 | 0,07% | 1.731.477,00 |
| 09.10.2024 | 302,94 | 305,01 | 301,97 | 303,83 | 0,64% | 1.850.244,00 |
| 08.10.2024 | 302,64 | 303,35 | 300,36 | 301,90 | 0,35% | 2.037.823,00 |
| 07.10.2024 | 303,76 | 305,12 | 300,00 | 300,85 | -0,96% | 2.078.847,00 |
| 04.10.2024 | 303,05 | 305,89 | 301,38 | 303,76 | 0,10% | 2.432.309,00 |
| 03.10.2024 | 303,50 | 304,02 | 301,26 | 303,45 | -0,10% | 1.789.004,00 |
| 02.10.2024 | 300,58 | 304,08 | 299,58 | 303,76 | 0,26% | 2.311.621,00 |
| 01.10.2024 | 304,51 | 305,23 | 302,25 | 302,98 | -0,50% | 3.020.038,00 |
| 30.09.2024 | 303,80 | 305,03 | 302,10 | 304,51 | 0,27% | 2.272.432,00 |
| 27.09.2024 | 303,52 | 306,96 | 303,52 | 303,69 | 0,01% | 3.313.937,00 |
| 26.09.2024 | 301,15 | 304,29 | 300,73 | 303,65 | 1,06% | 1.903.544,00 |
| 25.09.2024 | 300,33 | 301,80 | 298,40 | 300,47 | 0,07% | 1.898.568,00 |
| 24.09.2024 | 299,06 | 301,45 | 297,70 | 300,27 | 0,40% | 2.148.308,00 |
| 23.09.2024 | 299,00 | 300,22 | 296,89 | 299,06 | 0,75% | 2.284.344,00 |
| 20.09.2024 | 292,94 | 298,05 | 292,83 | 296,83 | 1,01% | 5.732.359,00 |
| 19.09.2024 | 294,25 | 295,08 | 290,90 | 293,85 | 0,62% | 2.248.940,00 |
| 18.09.2024 | 293,88 | 295,10 | 290,37 | 292,03 | -0,59% | 1.775.538,00 |
| 17.09.2024 | 297,00 | 297,39 | 292,17 | 293,75 | -0,99% | 2.836.685,00 |
| 16.09.2024 | 297,42 | 300,11 | 295,04 | 296,69 | 0,05% | 2.665.580,00 |
| 13.09.2024 | 294,49 | 296,74 | 292,62 | 296,53 | 1,43% | 2.188.659,00 |
| 12.09.2024 | 290,17 | 292,69 | 288,26 | 292,35 | 0,73% | 2.170.470,00 |
| 11.09.2024 | 290,83 | 291,44 | 285,83 | 290,23 | -0,36% | 2.689.318,00 |
| 10.09.2024 | 292,81 | 296,23 | 291,04 | 291,27 | -0,01% | 2.434.653,00 |
| 09.09.2024 | 290,03 | 291,74 | 287,80 | 291,29 | 0,61% | 3.082.073,00 |
| 06.09.2024 | 287,82 | 292,19 | 287,57 | 289,51 | 0,53% | 3.861.983,00 |
| 05.09.2024 | 289,00 | 289,55 | 286,24 | 287,97 | -0,02% | 2.407.830,00 |
| 04.09.2024 | 286,55 | 288,97 | 285,99 | 288,03 | 0,88% | 2.555.153,00 |
| 03.09.2024 | 286,36 | 288,21 | 283,71 | 285,52 | -1,09% | 2.898.980,00 |
| 30.08.2024 | 287,56 | 288,88 | 286,29 | 288,66 | 0,28% | 2.528.549,00 |
| 29.08.2024 | 287,78 | 289,11 | 284,78 | 287,86 | 0,28% | 1.794.589,00 |
| 28.08.2024 | 289,95 | 290,96 | 285,26 | 287,05 | -0,89% | 2.597.112,00 |
| 27.08.2024 | 289,08 | 290,30 | 288,06 | 289,64 | 0,33% | 2.492.585,00 |
| 26.08.2024 | 289,25 | 292,21 | 287,87 | 288,68 | -0,29% | 2.016.647,00 |
| 23.08.2024 | 290,38 | 290,78 | 287,13 | 289,52 | 0,11% | 2.122.203,00 |
| 22.08.2024 | 289,55 | 290,50 | 287,55 | 289,21 | -0,17% | 1.735.655,00 |
| 21.08.2024 | 287,15 | 289,97 | 286,27 | 289,71 | 1,43% | 2.609.314,00 |
| 20.08.2024 | 286,50 | 290,27 | 285,21 | 285,63 | -0,67% | 3.567.918,00 |
| 19.08.2024 | 282,33 | 288,32 | 281,72 | 287,55 | 3,25% | 5.158.816,00 |
| 16.08.2024 | 274,75 | 279,50 | 274,70 | 278,49 | 1,32% | 3.200.367,00 |
| 15.08.2024 | 272,00 | 275,76 | 271,85 | 274,87 | 1,37% | 2.391.332,00 |
| 14.08.2024 | 269,86 | 271,51 | 268,50 | 271,15 | 0,31% | 2.236.181,00 |
| 13.08.2024 | 270,31 | 272,00 | 267,54 | 270,31 | 0,32% | 2.596.883,00 |
| 12.08.2024 | 267,46 | 269,53 | 265,33 | 269,46 | 0,58% | 2.918.890,00 |
| 09.08.2024 | 271,70 | 271,70 | 266,96 | 267,91 | -1,21% | 2.644.042,00 |
| 08.08.2024 | 268,93 | 273,65 | 268,08 | 271,19 | 0,68% | 3.223.693,00 |
| 07.08.2024 | 269,56 | 273,14 | 268,58 | 269,37 | -0,26% | 3.473.898,00 |
| 06.08.2024 | 269,86 | 273,20 | 268,08 | 270,06 | 0,60% | 3.356.579,00 |
| 05.08.2024 | 274,04 | 277,87 | 267,68 | 268,45 | -2,98% | 6.740.050,00 |
| 02.08.2024 | 269,40 | 276,81 | 268,80 | 276,69 | 2,95% | 9.401.139,00 |
| 01.08.2024 | 266,82 | 268,77 | 262,40 | 268,75 | 1,26% | 4.879.688,00 |
| 31.07.2024 | 265,42 | 267,67 | 263,20 | 265,40 | -0,39% | 4.639.493,00 |
| 30.07.2024 | 261,00 | 267,37 | 260,31 | 266,44 | 1,92% | 4.908.729,00 |
| 29.07.2024 | 253,55 | 263,93 | 250,23 | 261,42 | 3,74% | 9.329.261,00 |
| 26.07.2024 | 252,90 | 254,05 | 250,75 | 252,00 | 0,21% | 3.979.261,00 |
| 25.07.2024 | 254,19 | 256,09 | 251,10 | 251,46 | -0,75% | 3.261.511,00 |
| 24.07.2024 | 246,32 | 254,33 | 246,12 | 253,37 | -2,38% | 5.729.595,00 |
| 22.07.2024 | 258,30 | 259,79 | 256,40 | 259,54 | 0,88% | 2.759.527,00 |
| 19.07.2024 | 260,39 | 260,44 | 255,03 | 257,28 | -0,86% | 3.470.585,00 |
| 18.07.2024 | 258,03 | 262,33 | 257,60 | 259,52 | -0,57% | 3.421.839,00 |
| 17.07.2024 | 258,97 | 262,05 | 257,86 | 261,00 | 1,45% | 3.711.520,00 |
| 16.07.2024 | 251,00 | 257,31 | 250,10 | 257,27 | 2,28% | 4.172.974,00 |
| 15.07.2024 | 253,64 | 255,73 | 251,19 | 251,53 | -0,93% | 3.393.612,00 |
| 12.07.2024 | 254,25 | 256,92 | 251,81 | 253,90 | -0,35% | 4.543.006,00 |
| 11.07.2024 | 251,22 | 255,65 | 249,87 | 254,80 | 1,72% | 5.548.256,00 |
| 10.07.2024 | 247,00 | 250,56 | 245,90 | 250,49 | 1,90% | 4.092.739,00 |
| 09.07.2024 | 247,23 | 247,40 | 243,53 | 245,82 | -0,82% | 4.930.592,00 |
| 08.07.2024 | 251,76 | 252,58 | 247,06 | 247,85 | -1,29% | 3.163.853,00 |
| 05.07.2024 | 251,00 | 251,41 | 248,81 | 251,09 | 0,44% | 2.814.312,00 |
| 03.07.2024 | 248,50 | 250,98 | 248,18 | 250,00 | 0,89% | 2.026.070,00 |
| 02.07.2024 | 249,68 | 251,03 | 247,41 | 247,79 | -0,88% | 3.944.881,00 |
| 01.07.2024 | 254,83 | 255,34 | 249,72 | 249,99 | -1,90% | 3.817.576,00 |
| 28.06.2024 | 257,54 | 259,49 | 252,86 | 254,84 | -1,29% | 8.958.712,00 |
| 27.06.2024 | 258,00 | 258,83 | 256,97 | 258,17 | 0,13% | 2.650.996,00 |
| 26.06.2024 | 256,65 | 258,17 | 254,68 | 257,83 | 0,17% | 2.796.088,00 |
| 25.06.2024 | 260,13 | 260,13 | 255,59 | 257,38 | -1,15% | 4.252.250,00 |
| 24.06.2024 | 259,00 | 261,37 | 257,80 | 260,38 | 0,38% | 3.901.231,00 |
| 21.06.2024 | 258,28 | 261,46 | 255,61 | 259,39 | 2,20% | 8.426.647,00 |
| 20.06.2024 | 250,27 | 255,69 | 249,51 | 253,80 | 1,20% | 4.046.527,00 |
| 18.06.2024 | 253,95 | 254,35 | 249,35 | 250,79 | -1,07% | 2.956.314,00 |
| 17.06.2024 | 252,30 | 254,52 | 251,88 | 253,51 | -0,03% | 2.532.906,00 |
| 14.06.2024 | 252,86 | 253,62 | 250,61 | 253,58 | -0,05% | 2.806.560,00 |
| 13.06.2024 | 253,59 | 254,74 | 251,18 | 253,70 | -0,31% | 3.152.985,00 |
| 12.06.2024 | 254,88 | 256,31 | 253,41 | 254,48 | 0,08% | 3.169.566,00 |
| 11.06.2024 | 253,01 | 254,69 | 252,10 | 254,28 | 0,19% | 2.729.439,00 |