276,250€
0,45%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 275,55 | 276,55 | 274,60 | 276,30 | 0,47% | 621,00 |
| 21.11.2024 | 276,30 | 276,35 | 269,70 | 275,00 | -0,31% | 6.720,00 |
| 20.11.2024 | 274,50 | 276,45 | 273,80 | 275,85 | 0,60% | 2.350,00 |
| 19.11.2024 | 275,35 | 275,90 | 272,00 | 274,20 | -0,13% | 5.227,00 |
| 18.11.2024 | 277,85 | 279,35 | 274,55 | 274,55 | -1,26% | 5.364,00 |
| 15.11.2024 | 282,20 | 284,15 | 274,75 | 278,05 | -1,91% | 5.640,00 |
| 14.11.2024 | 281,25 | 284,55 | 281,05 | 283,45 | 0,69% | 4.992,00 |
| 13.11.2024 | 280,95 | 282,20 | 279,30 | 281,50 | 0,23% | 5.596,00 |
| 12.11.2024 | 283,05 | 284,10 | 280,20 | 280,85 | -0,83% | 5.488,00 |
| 11.11.2024 | 280,50 | 285,05 | 279,05 | 283,20 | 1,51% | 12.895,00 |
| 08.11.2024 | 273,95 | 280,80 | 273,25 | 279,00 | 2,18% | 9.369,00 |
| 07.11.2024 | 274,45 | 274,90 | 272,05 | 273,05 | -0,13% | 8.619,00 |
| 06.11.2024 | 277,00 | 281,60 | 272,40 | 273,40 | 0,51% | 15.363,00 |
| 05.11.2024 | 269,95 | 272,00 | 268,00 | 272,00 | 1,10% | 5.015,00 |
| 04.11.2024 | 272,50 | 272,50 | 267,70 | 269,05 | -1,37% | 5.256,00 |
| 01.11.2024 | 268,45 | 273,40 | 268,45 | 272,80 | 1,39% | 4.802,00 |
| 31.10.2024 | 268,15 | 270,80 | 267,75 | 269,05 | 0,41% | 5.844,00 |
| 30.10.2024 | 271,85 | 272,75 | 267,15 | 267,95 | -1,49% | 8.273,00 |
| 29.10.2024 | 275,00 | 280,65 | 264,50 | 272,00 | -0,71% | 21.674,00 |
| 28.10.2024 | 272,65 | 277,25 | 272,05 | 273,95 | 1,20% | 21.795,00 |
| 25.10.2024 | 278,80 | 279,05 | 270,55 | 270,70 | -2,82% | 13.140,00 |
| 24.10.2024 | 277,25 | 279,70 | 276,50 | 278,55 | 0,54% | 21.941,00 |
| 23.10.2024 | 276,00 | 279,65 | 270,00 | 277,05 | -5,17% | 119.871,00 |
| 22.10.2024 | 290,95 | 292,20 | 289,20 | 292,15 | 0,12% | 4.836,00 |
| 21.10.2024 | 291,90 | 293,10 | 290,70 | 291,80 | 0,43% | 7.109,00 |
| 18.10.2024 | 290,45 | 291,90 | 289,05 | 290,55 | -0,07% | 4.634,00 |
| 17.10.2024 | 288,45 | 290,90 | 287,55 | 290,75 | 0,95% | 5.678,00 |
| 16.10.2024 | 286,95 | 288,95 | 284,60 | 288,00 | 0,02% | 4.026,00 |
| 15.10.2024 | 284,90 | 288,95 | 284,35 | 287,95 | 1,21% | 8.033,00 |
| 14.10.2024 | 278,95 | 284,70 | 278,65 | 284,50 | 1,90% | 7.177,00 |
| 11.10.2024 | 278,15 | 279,20 | 276,55 | 279,20 | 0,49% | 2.131,00 |
| 10.10.2024 | 278,05 | 279,15 | 276,45 | 277,85 | -0,11% | 4.215,00 |
| 09.10.2024 | 274,35 | 278,45 | 274,35 | 278,15 | 1,00% | 4.366,00 |
| 08.10.2024 | 274,20 | 276,10 | 273,30 | 275,40 | 0,42% | 3.835,00 |
| 07.10.2024 | 276,65 | 277,70 | 273,60 | 274,25 | -0,92% | 3.908,00 |
| 04.10.2024 | 274,85 | 278,50 | 273,30 | 276,80 | 0,97% | 4.520,00 |
| 03.10.2024 | 275,45 | 275,65 | 273,00 | 274,15 | -0,31% | 989,00 |
| 02.10.2024 | 273,65 | 275,00 | 271,45 | 275,00 | 0,27% | 6.571,00 |
| 01.10.2024 | 272,70 | 275,25 | 272,70 | 274,25 | 0,18% | 5.635,00 |
| 30.09.2024 | 271,40 | 273,75 | 270,55 | 273,75 | 0,66% | 4.161,00 |
| 27.09.2024 | 272,80 | 274,85 | 271,00 | 271,95 | 0,13% | 3.722,00 |
| 26.09.2024 | 269,75 | 272,00 | 268,90 | 271,60 | 0,65% | 4.869,00 |
| 25.09.2024 | 267,35 | 270,05 | 266,85 | 269,85 | 0,48% | 1.926,00 |
| 24.09.2024 | 268,45 | 270,20 | 266,90 | 268,55 | -0,11% | 7.020,00 |
| 23.09.2024 | 266,00 | 269,55 | 265,70 | 268,85 | 1,03% | 4.742,00 |
| 20.09.2024 | 262,75 | 266,70 | 261,65 | 266,10 | 1,03% | 3.605,00 |
| 19.09.2024 | 263,55 | 264,65 | 261,40 | 263,40 | 0,34% | 2.987,00 |
| 18.09.2024 | 264,05 | 264,95 | 260,15 | 262,50 | -0,64% | 3.119,00 |
| 17.09.2024 | 267,00 | 267,45 | 262,75 | 264,20 | -0,71% | 4.641,00 |
| 16.09.2024 | 267,05 | 269,55 | 265,40 | 266,10 | -0,60% | 4.463,00 |
| 13.09.2024 | 263,55 | 267,70 | 263,50 | 267,70 | 1,38% | 1.772,00 |
| 12.09.2024 | 263,50 | 264,40 | 260,70 | 264,05 | 0,27% | 3.053,00 |
| 11.09.2024 | 262,95 | 264,15 | 259,65 | 263,35 | -0,25% | 2.988,00 |
| 10.09.2024 | 262,95 | 268,20 | 262,75 | 264,00 | 0,06% | 6.801,00 |
| 09.09.2024 | 261,55 | 264,10 | 261,25 | 263,85 | 0,96% | 4.418,00 |
| 06.09.2024 | 258,65 | 263,40 | 257,85 | 261,35 | 0,81% | 3.879,00 |
| 05.09.2024 | 259,90 | 260,80 | 257,75 | 259,25 | 0,04% | 3.042,00 |
| 04.09.2024 | 257,05 | 260,75 | 256,40 | 259,15 | 0,68% | 3.774,00 |
| 03.09.2024 | 260,25 | 260,50 | 257,00 | 257,40 | -1,42% | 3.547,00 |
| 02.09.2024 | 260,95 | 261,95 | 260,15 | 261,10 | 0,04% | 3.659,00 |
| 30.08.2024 | 259,95 | 261,00 | 258,45 | 261,00 | 0,42% | 3.621,00 |
| 29.08.2024 | 258,90 | 260,90 | 257,00 | 259,90 | 0,81% | 15.289,00 |
| 28.08.2024 | 259,45 | 261,45 | 256,75 | 257,80 | -0,62% | 2.832,00 |
| 27.08.2024 | 258,95 | 259,70 | 257,80 | 259,40 | 0,35% | 3.949,00 |
| 26.08.2024 | 258,45 | 261,25 | 257,85 | 258,50 | -0,10% | 4.578,00 |
| 23.08.2024 | 260,60 | 261,75 | 256,90 | 258,75 | -0,54% | 2.645,00 |
| 22.08.2024 | 259,95 | 261,05 | 259,00 | 260,15 | 0,19% | 4.860,00 |
| 21.08.2024 | 257,60 | 259,80 | 256,50 | 259,65 | 1,17% | 4.143,00 |
| 20.08.2024 | 259,95 | 261,30 | 256,65 | 256,65 | -1,06% | 9.367,00 |
| 19.08.2024 | 252,35 | 260,05 | 251,80 | 259,40 | 2,71% | 9.472,00 |
| 16.08.2024 | 250,85 | 253,65 | 249,30 | 252,55 | 0,94% | 3.717,00 |
| 15.08.2024 | 246,40 | 251,20 | 246,05 | 250,20 | 1,58% | 4.969,00 |
| 14.08.2024 | 246,35 | 246,35 | 243,50 | 246,30 | 0,12% | 2.925,00 |
| 13.08.2024 | 246,30 | 248,10 | 244,50 | 246,00 | 0,22% | 3.610,00 |
| 12.08.2024 | 245,95 | 247,60 | 242,65 | 245,45 | -0,06% | 3.696,00 |
| 09.08.2024 | 248,95 | 249,30 | 244,50 | 245,60 | -1,37% | 3.407,00 |
| 08.08.2024 | 246,45 | 250,60 | 245,05 | 249,00 | 0,95% | 3.841,00 |
| 07.08.2024 | 248,65 | 249,70 | 246,05 | 246,65 | -0,78% | 4.074,00 |
| 06.08.2024 | 245,15 | 249,95 | 245,05 | 248,60 | 1,45% | 4.552,00 |
| 05.08.2024 | 248,00 | 252,50 | 244,20 | 245,05 | -3,30% | 28.441,00 |
| 02.08.2024 | 246,95 | 253,65 | 245,25 | 253,40 | 2,14% | 12.218,00 |
| 01.08.2024 | 245,50 | 248,75 | 243,35 | 248,10 | 1,27% | 7.277,00 |
| 31.07.2024 | 246,45 | 247,25 | 243,25 | 245,00 | -0,69% | 7.052,00 |
| 30.07.2024 | 241,25 | 247,30 | 240,75 | 246,70 | 2,24% | 11.967,00 |
| 29.07.2024 | 233,05 | 243,90 | 228,85 | 241,30 | 4,23% | 17.541,00 |
| 26.07.2024 | 232,85 | 234,50 | 231,50 | 231,50 | -0,22% | 5.014,00 |
| 25.07.2024 | 234,45 | 236,20 | 231,30 | 232,00 | -0,94% | 5.904,00 |
| 24.07.2024 | 234,15 | 236,50 | 227,50 | 234,20 | 0,13% | 6.310,00 |
| 23.07.2024 | 238,25 | 239,95 | 233,80 | 233,90 | -1,85% | 6.732,00 |
| 22.07.2024 | 236,85 | 238,65 | 235,85 | 238,30 | 0,87% | 7.373,00 |
| 19.07.2024 | 238,55 | 239,90 | 234,50 | 236,25 | -0,98% | 4.309,00 |
| 18.07.2024 | 239,60 | 240,50 | 236,75 | 238,60 | -0,06% | 8.168,00 |
| 17.07.2024 | 236,00 | 239,45 | 234,80 | 238,75 | 1,29% | 7.976,00 |
| 16.07.2024 | 231,70 | 235,80 | 230,20 | 235,70 | 2,03% | 6.411,00 |
| 15.07.2024 | 233,95 | 234,40 | 231,00 | 231,00 | -0,86% | 6.930,00 |
| 12.07.2024 | 234,20 | 235,90 | 231,40 | 233,00 | -0,43% | 7.762,00 |
| 11.07.2024 | 231,65 | 235,35 | 229,75 | 234,00 | 1,21% | 10.378,00 |
| 10.07.2024 | 227,90 | 231,20 | 227,30 | 231,20 | 1,67% | 9.115,00 |
| 09.07.2024 | 229,75 | 229,75 | 225,25 | 227,40 | -0,63% | 10.666,00 |
| 08.07.2024 | 231,60 | 232,80 | 228,35 | 228,85 | -1,27% | 10.531,00 |