288,700$
-0,56%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 293,78 | 294,93 | 288,28 | 289,34 | -0,97% | 3.409.997,00 |
| 06.01.2025 | 293,67 | 295,60 | 291,74 | 292,18 | -0,88% | 2.709.982,00 |
| 03.01.2025 | 292,82 | 294,96 | 290,70 | 294,78 | 0,78% | 2.100.537,00 |
| 02.01.2025 | 290,63 | 295,76 | 290,25 | 292,51 | 0,90% | 3.111.258,00 |
| 31.12.2024 | 290,08 | 291,24 | 288,58 | 289,89 | 0,10% | 1.915.847,00 |
| 30.12.2024 | 291,45 | 291,47 | 289,00 | 289,60 | -1,37% | 1.935.558,00 |
| 27.12.2024 | 293,16 | 296,48 | 292,74 | 293,62 | -0,40% | 1.602.364,00 |
| 26.12.2024 | 292,60 | 295,44 | 292,60 | 294,80 | 0,28% | 1.357.772,00 |
| 24.12.2024 | 291,28 | 294,27 | 290,79 | 293,99 | 0,93% | 1.460.985,00 |
| 23.12.2024 | 292,26 | 293,10 | 289,73 | 291,29 | -0,47% | 2.458.281,00 |
| 20.12.2024 | 289,52 | 296,10 | 289,30 | 292,68 | 0,84% | 7.038.858,00 |
| 19.12.2024 | 290,94 | 292,86 | 288,85 | 290,23 | -0,22% | 3.240.851,00 |
| 18.12.2024 | 295,41 | 298,98 | 290,67 | 290,88 | -1,76% | 3.560.906,00 |
| 17.12.2024 | 297,71 | 300,00 | 294,82 | 296,08 | -0,55% | 3.231.327,00 |
| 16.12.2024 | 297,17 | 302,12 | 297,17 | 297,71 | 0,37% | 3.163.526,00 |
| 13.12.2024 | 296,23 | 299,20 | 295,43 | 296,60 | -0,01% | 2.486.748,00 |
| 12.12.2024 | 296,35 | 298,55 | 295,09 | 296,63 | 0,18% | 2.004.727,00 |
| 11.12.2024 | 301,88 | 301,90 | 295,97 | 296,10 | -1,53% | 2.811.011,00 |
| 10.12.2024 | 300,13 | 302,82 | 295,84 | 300,71 | -0,22% | 3.453.578,00 |
| 09.12.2024 | 297,58 | 302,62 | 297,09 | 301,37 | 0,80% | 2.378.765,00 |
| 06.12.2024 | 300,12 | 303,80 | 298,61 | 298,98 | -0,16% | 4.105.288,00 |
| 05.12.2024 | 295,20 | 299,74 | 294,93 | 299,47 | 1,48% | 2.556.584,00 |
| 04.12.2024 | 293,05 | 296,04 | 291,82 | 295,09 | 0,20% | 3.439.743,00 |
| 03.12.2024 | 292,34 | 294,85 | 290,29 | 294,50 | 0,70% | 2.926.934,00 |
| 02.12.2024 | 293,50 | 294,23 | 290,94 | 292,44 | -1,21% | 3.068.759,00 |
| 29.11.2024 | 294,15 | 297,05 | 294,02 | 296,01 | 0,32% | 1.655.850,00 |
| 27.11.2024 | 297,00 | 299,50 | 294,98 | 295,08 | -0,42% | 2.240.280,00 |
| 26.11.2024 | 296,42 | 297,28 | 294,83 | 296,33 | 0,05% | 2.230.707,00 |
| 25.11.2024 | 291,77 | 296,61 | 291,77 | 296,19 | 2,04% | 4.936.620,00 |
| 22.11.2024 | 288,41 | 290,60 | 288,14 | 290,28 | -0,22% | 2.395.663,00 |
| 20.11.2024 | 290,72 | 291,32 | 288,26 | 290,91 | 0,06% | 2.498.272,00 |
| 19.11.2024 | 290,00 | 292,07 | 287,60 | 290,73 | -0,13% | 2.347.633,00 |
| 18.11.2024 | 293,52 | 295,44 | 290,79 | 291,10 | -0,52% | 2.852.085,00 |
| 15.11.2024 | 297,72 | 299,50 | 289,72 | 292,63 | -1,99% | 4.029.013,00 |
| 14.11.2024 | 297,91 | 300,11 | 296,59 | 298,56 | 0,41% | 1.926.910,00 |
| 13.11.2024 | 299,00 | 299,13 | 295,22 | 297,35 | -0,44% | 2.321.059,00 |
| 12.11.2024 | 300,36 | 301,41 | 297,52 | 298,65 | -0,96% | 2.427.089,00 |
| 11.11.2024 | 300,40 | 303,81 | 300,02 | 301,53 | 0,86% | 2.774.743,00 |
| 08.11.2024 | 295,60 | 301,83 | 295,25 | 298,97 | 1,46% | 3.277.951,00 |
| 07.11.2024 | 294,84 | 296,54 | 293,81 | 294,66 | 0,22% | 3.310.076,00 |
| 06.11.2024 | 300,28 | 300,33 | 292,72 | 294,00 | -1,12% | 4.624.411,00 |
| 05.11.2024 | 293,75 | 297,38 | 292,56 | 297,32 | 1,53% | 3.017.634,00 |
| 04.11.2024 | 294,74 | 294,96 | 291,80 | 292,85 | -0,80% | 2.572.304,00 |
| 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 |