256,200€
-1,02%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 257,85 | 259,75 | 254,20 | 255,90 | -1,14% | 5.698,00 |
| 30.09.2025 | 258,75 | 258,95 | 257,05 | 258,85 | 0,33% | 4.061,00 |
| 29.09.2025 | 260,95 | 261,40 | 257,60 | 258,00 | -1,04% | 2.820,00 |
| 26.09.2025 | 258,35 | 261,05 | 258,35 | 260,70 | 0,40% | 2.569,00 |
| 25.09.2025 | 259,05 | 261,25 | 255,55 | 259,65 | 0,06% | 2.366,00 |
| 24.09.2025 | 256,80 | 260,70 | 256,40 | 259,50 | 1,23% | 4.272,00 |
| 23.09.2025 | 257,35 | 258,45 | 254,60 | 256,35 | -0,37% | 4.010,00 |
| 22.09.2025 | 258,05 | 258,15 | 255,45 | 257,30 | -0,41% | 5.933,00 |
| 19.09.2025 | 255,35 | 258,95 | 255,35 | 258,35 | 1,23% | 5.144,00 |
| 18.09.2025 | 258,50 | 259,00 | 253,40 | 255,20 | -1,03% | 4.498,00 |
| 17.09.2025 | 256,15 | 258,70 | 255,35 | 257,85 | 0,59% | 7.398,00 |
| 16.09.2025 | 257,10 | 258,05 | 255,05 | 256,35 | -0,16% | 3.772,00 |
| 15.09.2025 | 260,95 | 261,65 | 255,30 | 256,75 | -1,42% | 5.473,00 |
| 12.09.2025 | 262,60 | 263,60 | 260,45 | 260,45 | -0,85% | 2.659,00 |
| 11.09.2025 | 262,20 | 263,30 | 260,02 | 262,67 | 0,21% | 3.005,00 |
| 10.09.2025 | 266,45 | 267,80 | 260,33 | 262,13 | -1,85% | 3.433,00 |
| 09.09.2025 | 265,30 | 268,00 | 264,83 | 267,08 | 0,98% | 3.276,00 |
| 08.09.2025 | 268,60 | 268,95 | 263,92 | 264,48 | -1,39% | 4.101,00 |
| 05.09.2025 | 271,55 | 273,25 | 267,10 | 268,20 | -1,63% | 2.452,00 |
| 04.09.2025 | 271,75 | 274,45 | 270,70 | 272,65 | 0,50% | 3.075,00 |
| 03.09.2025 | 269,55 | 271,95 | 268,45 | 271,30 | 0,11% | 3.271,00 |
| 02.09.2025 | 268,00 | 271,65 | 266,50 | 271,00 | 1,50% | 3.774,00 |
| 01.09.2025 | 268,45 | 269,40 | 265,05 | 267,00 | -0,19% | 3.906,00 |
| 29.08.2025 | 267,05 | 269,05 | 266,25 | 267,50 | 0,19% | 2.725,00 |
| 28.08.2025 | 268,40 | 269,25 | 265,05 | 267,00 | -0,35% | 2.732,00 |
| 27.08.2025 | 269,95 | 272,25 | 267,80 | 267,95 | -0,45% | 4.051,00 |
| 26.08.2025 | 268,75 | 270,45 | 267,95 | 269,15 | -0,15% | 2.200,00 |
| 25.08.2025 | 267,65 | 270,30 | 267,00 | 269,55 | 0,65% | 2.846,00 |
| 22.08.2025 | 270,90 | 272,45 | 267,35 | 267,80 | -0,67% | 3.800,00 |
| 21.08.2025 | 268,05 | 270,00 | 267,25 | 269,60 | 0,39% | 3.762,00 |
| 20.08.2025 | 267,15 | 271,00 | 266,10 | 268,55 | 0,75% | 6.970,00 |
| 19.08.2025 | 264,05 | 269,20 | 264,05 | 266,55 | 0,74% | 3.282,00 |
| 18.08.2025 | 264,00 | 265,15 | 262,95 | 264,60 | 0,21% | 3.571,00 |
| 15.08.2025 | 266,30 | 266,30 | 261,70 | 264,05 | -0,32% | 4.813,00 |
| 14.08.2025 | 260,10 | 265,30 | 259,75 | 264,90 | 1,63% | 7.379,00 |
| 13.08.2025 | 258,65 | 260,85 | 257,45 | 260,65 | 0,77% | 4.094,00 |
| 12.08.2025 | 262,10 | 262,75 | 257,35 | 258,65 | -1,39% | 6.919,00 |
| 11.08.2025 | 262,65 | 264,90 | 261,55 | 262,30 | -0,17% | 9.298,00 |
| 08.08.2025 | 265,05 | 265,40 | 260,80 | 262,75 | -0,49% | 2.648,00 |
| 07.08.2025 | 264,10 | 265,75 | 262,00 | 264,05 | -0,06% | 5.313,00 |
| 06.08.2025 | 258,85 | 269,00 | 258,10 | 264,20 | 2,28% | 8.351,00 |
| 05.08.2025 | 263,70 | 264,45 | 257,75 | 258,30 | -1,81% | 3.004,00 |
| 04.08.2025 | 262,45 | 264,95 | 260,00 | 263,05 | 0,57% | 3.235,00 |
| 01.08.2025 | 262,75 | 263,40 | 259,50 | 261,55 | -0,42% | 4.273,00 |
| 31.07.2025 | 266,60 | 266,60 | 262,65 | 262,65 | -0,96% | 4.589,00 |
| 30.07.2025 | 262,45 | 266,00 | 261,60 | 265,20 | 1,14% | 6.299,00 |
| 29.07.2025 | 258,25 | 262,20 | 257,30 | 262,20 | 1,31% | 8.842,00 |
| 28.07.2025 | 255,00 | 258,80 | 253,65 | 258,80 | 1,83% | 5.913,00 |
| 25.07.2025 | 252,05 | 254,55 | 251,05 | 254,15 | 1,21% | 5.407,00 |
| 24.07.2025 | 252,55 | 254,25 | 250,30 | 251,10 | -0,75% | 5.901,00 |
| 23.07.2025 | 256,10 | 256,60 | 252,50 | 253,00 | -0,47% | 4.773,00 |
| 22.07.2025 | 252,55 | 256,20 | 251,80 | 254,20 | 0,30% | 4.083,00 |
| 21.07.2025 | 255,95 | 256,95 | 253,00 | 253,45 | -0,82% | 5.740,00 |
| 18.07.2025 | 259,60 | 259,70 | 254,85 | 255,55 | -1,26% | 4.619,00 |
| 17.07.2025 | 257,15 | 261,10 | 256,45 | 258,80 | 0,88% | 4.230,00 |
| 16.07.2025 | 259,00 | 259,60 | 253,90 | 256,55 | -0,75% | 2.789,00 |
| 15.07.2025 | 258,25 | 260,00 | 257,40 | 258,50 | -0,12% | 3.733,00 |
| 14.07.2025 | 256,45 | 258,80 | 252,80 | 258,80 | 0,76% | 5.488,00 |
| 11.07.2025 | 255,30 | 258,95 | 254,50 | 256,85 | 0,67% | 4.568,00 |
| 10.07.2025 | 249,60 | 257,25 | 249,55 | 255,15 | 1,96% | 12.431,00 |
| 09.07.2025 | 249,00 | 250,90 | 248,55 | 250,25 | 0,58% | 5.267,00 |
| 08.07.2025 | 250,25 | 251,10 | 247,85 | 248,80 | -0,64% | 5.703,00 |
| 07.07.2025 | 250,05 | 251,85 | 249,60 | 250,40 | -0,06% | 9.369,00 |
| 04.07.2025 | 249,30 | 251,10 | 248,75 | 250,55 | -0,08% | 5.312,00 |
| 03.07.2025 | 250,50 | 251,95 | 248,70 | 250,75 | 0,40% | 4.049,00 |
| 02.07.2025 | 253,10 | 254,20 | 248,90 | 249,75 | -1,09% | 5.004,00 |
| 01.07.2025 | 248,20 | 254,65 | 247,50 | 252,50 | 1,59% | 4.648,00 |
| 30.06.2025 | 252,00 | 252,40 | 247,50 | 248,55 | -0,42% | 7.958,00 |
| 27.06.2025 | 244,85 | 249,60 | 243,90 | 249,60 | 2,34% | 9.021,00 |
| 26.06.2025 | 245,50 | 245,50 | 242,15 | 243,90 | -0,57% | 5.601,00 |
| 25.06.2025 | 251,55 | 252,50 | 244,15 | 245,30 | -2,23% | 7.503,00 |
| 24.06.2025 | 251,15 | 251,60 | 248,70 | 250,90 | 0,68% | 5.645,00 |
| 23.06.2025 | 248,00 | 251,35 | 247,80 | 249,20 | 0,06% | 4.826,00 |
| 20.06.2025 | 252,00 | 253,15 | 248,00 | 249,05 | -0,80% | 5.350,00 |
| 19.06.2025 | 252,00 | 253,55 | 251,05 | 251,05 | -0,55% | 1.958,00 |
| 18.06.2025 | 254,20 | 254,95 | 251,05 | 252,45 | -0,67% | 4.643,00 |
| 17.06.2025 | 255,75 | 256,70 | 254,15 | 254,15 | -0,84% | 4.129,00 |
| 16.06.2025 | 262,05 | 262,15 | 256,00 | 256,30 | -1,88% | 4.015,00 |
| 13.06.2025 | 261,00 | 264,40 | 260,25 | 261,20 | -0,02% | 3.814,00 |
| 12.06.2025 | 260,60 | 262,45 | 259,15 | 261,25 | -0,78% | 2.871,00 |
| 11.06.2025 | 261,90 | 264,00 | 259,55 | 263,30 | 0,30% | 6.245,00 |
| 10.06.2025 | 266,15 | 266,85 | 262,05 | 262,50 | -1,46% | 8.156,00 |
| 09.06.2025 | 268,00 | 268,00 | 263,10 | 266,40 | -1,26% | 2.699,00 |
| 06.06.2025 | 271,75 | 272,00 | 269,05 | 269,80 | -0,13% | 5.592,00 |
| 05.06.2025 | 272,50 | 274,00 | 269,15 | 270,15 | -1,13% | 2.400,00 |
| 04.06.2025 | 274,95 | 275,75 | 271,55 | 273,25 | -0,64% | 2.207,00 |
| 03.06.2025 | 272,50 | 276,40 | 272,00 | 275,00 | 0,62% | 2.830,00 |
| 02.06.2025 | 274,05 | 276,00 | 270,65 | 273,30 | -1,32% | 6.060,00 |
| 30.05.2025 | 275,80 | 278,15 | 274,05 | 276,95 | 1,08% | 2.884,00 |
| 29.05.2025 | 280,00 | 280,25 | 272,85 | 274,00 | -0,96% | 3.148,00 |
| 28.05.2025 | 278,00 | 279,05 | 276,00 | 276,65 | -0,36% | 2.189,00 |
| 27.05.2025 | 277,00 | 279,20 | 274,70 | 277,65 | 0,02% | 3.921,00 |
| 26.05.2025 | 278,75 | 278,80 | 276,05 | 277,60 | -0,09% | 2.525,00 |
| 23.05.2025 | 277,75 | 278,30 | 275,20 | 277,85 | -0,59% | 3.682,00 |
| 22.05.2025 | 278,85 | 280,65 | 277,15 | 279,50 | -0,11% | 2.191,00 |
| 21.05.2025 | 281,45 | 282,05 | 277,75 | 279,80 | -1,27% | 4.207,00 |
| 20.05.2025 | 285,50 | 286,00 | 282,75 | 283,40 | -0,87% | 2.569,00 |
| 19.05.2025 | 285,50 | 286,05 | 281,70 | 285,90 | 0,07% | 5.015,00 |
| 16.05.2025 | 281,10 | 285,70 | 279,75 | 285,70 | 1,71% | 2.707,00 |
| 15.05.2025 | 273,95 | 281,65 | 273,70 | 280,90 | 2,02% | 4.786,00 |