Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 275,35 | 275,85 | 269,35 | 273,15 | -0,85% | 4.294,00 |
| 20.11.2024 | 274,65 | 276,05 | 274,00 | 275,50 | 0,13% | 902,00 |
| 19.11.2024 | 275,85 | 275,90 | 271,85 | 275,15 | -0,58% | 1.290,00 |
| 18.11.2024 | 279,15 | 279,15 | 276,60 | 276,75 | -0,50% | 1.121,00 |
| 15.11.2024 | 282,90 | 284,00 | 277,50 | 278,15 | -1,77% | 1.890,00 |
| 14.11.2024 | 282,35 | 283,25 | 281,80 | 283,15 | 0,71% | 4.773,00 |
| 13.11.2024 | 281,15 | 281,85 | 279,60 | 281,15 | -0,44% | 1.280,00 |
| 12.11.2024 | 282,85 | 283,95 | 282,15 | 282,40 | -0,19% | 1.215,00 |
| 11.11.2024 | 279,60 | 285,05 | 279,20 | 282,95 | 1,29% | 2.746,00 |
| 08.11.2024 | 274,05 | 280,65 | 273,80 | 279,35 | 2,05% | 1.053,00 |
| 07.11.2024 | 274,45 | 274,75 | 272,45 | 273,75 | -0,53% | 5.181,00 |
| 06.11.2024 | 278,20 | 281,25 | 273,30 | 275,20 | 1,70% | 5.714,00 |
| 05.11.2024 | 269,30 | 271,80 | 268,15 | 270,60 | 0,76% | 4.456,00 |
| 04.11.2024 | 272,35 | 272,35 | 268,10 | 268,55 | -1,32% | 1.784,00 |
| 01.11.2024 | 269,50 | 273,55 | 269,10 | 272,15 | 0,96% | 3.136,00 |
| 31.10.2024 | 268,95 | 269,95 | 268,05 | 269,55 | -0,28% | 3.411,00 |
| 30.10.2024 | 273,00 | 273,00 | 269,65 | 270,30 | -1,39% | 3.138,00 |
| 29.10.2024 | 275,85 | 280,40 | 264,75 | 274,10 | -0,18% | 8.920,00 |
| 28.10.2024 | 272,70 | 277,30 | 272,60 | 274,60 | 0,31% | 10.364,00 |
| 25.10.2024 | 278,80 | 279,00 | 273,00 | 273,75 | -2,04% | 4.521,00 |
| 24.10.2024 | 277,85 | 279,45 | 276,80 | 279,45 | 0,40% | 4.571,00 |
| 23.10.2024 | 275,65 | 279,55 | 269,95 | 278,35 | -4,43% | 40.007,00 |
| 22.10.2024 | 290,85 | 291,25 | 289,90 | 291,25 | 0,09% | 492,00 |
| 21.10.2024 | 292,20 | 294,40 | 290,80 | 291,00 | -0,02% | 2.466,00 |
| 18.10.2024 | 289,45 | 291,05 | 287,60 | 291,05 | 0,55% | 706,00 |
| 17.10.2024 | 285,45 | 290,70 | 285,45 | 289,45 | 0,70% | 997,00 |
| 16.10.2024 | 287,40 | 288,20 | 285,20 | 287,45 | 0,09% | 1.434,00 |
| 15.10.2024 | 285,50 | 288,50 | 284,15 | 287,20 | 1,50% | 2.348,00 |
| 14.10.2024 | 277,85 | 282,95 | 277,85 | 282,95 | 1,87% | 816,00 |
| 11.10.2024 | 278,60 | 278,60 | 276,10 | 277,75 | -0,18% | 1.571,00 |
| 10.10.2024 | 278,25 | 279,20 | 276,10 | 278,25 | 0,43% | 943,00 |
| 09.10.2024 | 274,95 | 277,60 | 274,95 | 277,05 | 0,84% | 1.192,00 |
| 08.10.2024 | 273,45 | 276,50 | 273,45 | 274,75 | -0,63% | 1.069,00 |
| 07.10.2024 | 276,80 | 277,65 | 275,40 | 276,50 | 0,38% | 852,00 |
| 04.10.2024 | 274,60 | 278,45 | 274,25 | 275,45 | 0,15% | 942,00 |
| 03.10.2024 | 275,00 | 275,75 | 272,75 | 275,05 | 0,20% | 334,00 |
| 02.10.2024 | 274,10 | 275,00 | 272,45 | 274,50 | 0,09% | 649,00 |
| 01.10.2024 | 273,55 | 275,50 | 272,95 | 274,25 | 0,55% | 1.198,00 |
| 30.09.2024 | 272,00 | 273,00 | 270,55 | 272,75 | -0,57% | 587,00 |
| 27.09.2024 | 271,70 | 274,50 | 270,95 | 274,30 | 1,22% | 630,00 |
| 26.09.2024 | 270,00 | 272,00 | 268,95 | 271,00 | 0,37% | 1.000,00 |
| 25.09.2024 | 267,85 | 270,00 | 266,70 | 270,00 | 0,28% | 996,00 |
| 24.09.2024 | 268,75 | 270,10 | 266,90 | 269,25 | 0,45% | 6.403,00 |
| 23.09.2024 | 266,15 | 269,60 | 265,65 | 268,05 | 0,90% | 2.565,00 |
| 20.09.2024 | 263,00 | 265,85 | 262,20 | 265,65 | 1,41% | 695,00 |
| 19.09.2024 | 263,10 | 264,50 | 261,45 | 261,95 | -0,57% | 934,00 |
| 18.09.2024 | 264,25 | 264,75 | 263,10 | 263,45 | -0,30% | 455,00 |
| 17.09.2024 | 265,30 | 267,50 | 264,05 | 264,25 | -0,81% | 314,00 |
| 16.09.2024 | 268,35 | 269,45 | 265,65 | 266,40 | 0,09% | 1.138,00 |
| 13.09.2024 | 263,45 | 266,30 | 263,40 | 266,15 | 1,20% | 260,00 |
| 12.09.2024 | 263,65 | 264,00 | 261,55 | 263,00 | 0,75% | 646,00 |
| 11.09.2024 | 262,40 | 264,40 | 260,30 | 261,05 | -1,77% | 501,00 |
| 10.09.2024 | 264,10 | 268,10 | 261,95 | 265,75 | 0,85% | 1.496,00 |
| 09.09.2024 | 262,00 | 263,55 | 261,15 | 263,50 | 0,59% | 588,00 |
| 06.09.2024 | 260,15 | 261,95 | 257,75 | 261,95 | 0,87% | 485,00 |
| 05.09.2024 | 260,40 | 260,60 | 258,35 | 259,70 | -0,35% | 353,00 |
| 04.09.2024 | 258,00 | 260,80 | 256,95 | 260,60 | 0,60% | 2.589,00 |
| 03.09.2024 | 260,35 | 260,55 | 256,55 | 259,05 | -0,77% | 3.093,00 |
| 02.09.2024 | 261,95 | 262,45 | 261,00 | 261,05 | 0,69% | 612,00 |
| 30.08.2024 | 257,50 | 260,60 | 257,50 | 259,25 | -0,37% | 1.256,00 |
| 29.08.2024 | 259,90 | 260,40 | 258,00 | 260,20 | -0,15% | 574,00 |
| 28.08.2024 | 259,00 | 261,40 | 258,90 | 260,60 | 0,60% | 770,00 |
| 27.08.2024 | 257,40 | 259,20 | 257,40 | 259,05 | -0,02% | 1.095,00 |
| 26.08.2024 | 258,50 | 261,25 | 257,75 | 259,10 | 0,17% | 1.153,00 |
| 23.08.2024 | 260,55 | 261,45 | 258,30 | 258,65 | -0,81% | 2.014,00 |
| 22.08.2024 | 260,40 | 260,80 | 258,95 | 260,75 | 0,75% | 1.370,00 |
| 21.08.2024 | 256,70 | 259,35 | 256,70 | 258,80 | 0,06% | 1.117,00 |
| 20.08.2024 | 259,15 | 261,10 | 256,95 | 258,65 | 0,14% | 3.734,00 |
| 19.08.2024 | 252,50 | 260,05 | 251,75 | 258,30 | 2,38% | 3.451,00 |
| 16.08.2024 | 250,95 | 252,50 | 249,20 | 252,30 | 1,02% | 667,00 |
| 15.08.2024 | 247,75 | 249,90 | 246,15 | 249,75 | 1,81% | 1.081,00 |
| 14.08.2024 | 247,30 | 248,05 | 243,50 | 245,30 | -0,37% | 1.424,00 |
| 13.08.2024 | 247,35 | 248,00 | 244,70 | 246,20 | 0,41% | 789,00 |
| 12.08.2024 | 246,95 | 247,30 | 242,90 | 245,20 | 0,10% | 1.413,00 |
| 09.08.2024 | 248,15 | 249,15 | 244,40 | 244,95 | -2,02% | 821,00 |
| 08.08.2024 | 245,60 | 250,50 | 245,40 | 250,00 | 0,36% | 1.088,00 |
| 07.08.2024 | 249,05 | 249,75 | 246,30 | 249,10 | 0,67% | 1.822,00 |
| 06.08.2024 | 247,00 | 248,60 | 245,80 | 247,45 | -0,72% | 1.991,00 |
| 05.08.2024 | 245,00 | 252,25 | 243,85 | 249,25 | 0,52% | 15.450,00 |
| 02.08.2024 | 245,70 | 252,45 | 245,35 | 247,95 | 0,92% | 2.898,00 |
| 01.08.2024 | 245,90 | 247,80 | 243,95 | 245,70 | 0,12% | 1.320,00 |
| 31.07.2024 | 246,05 | 246,60 | 243,25 | 245,40 | 0,59% | 2.829,00 |
| 30.07.2024 | 240,95 | 244,40 | 240,90 | 243,95 | 0,58% | 1.980,00 |
| 29.07.2024 | 233,80 | 242,75 | 228,40 | 242,55 | 3,92% | 4.420,00 |
| 26.07.2024 | 232,55 | 234,00 | 232,20 | 233,40 | 0,82% | 1.974,00 |
| 25.07.2024 | 233,35 | 235,95 | 231,50 | 231,50 | 0,33% | 1.775,00 |
| 24.07.2024 | 234,30 | 234,45 | 227,55 | 230,75 | -2,43% | 2.744,00 |
| 23.07.2024 | 238,45 | 239,25 | 236,50 | 236,50 | -0,50% | 2.144,00 |
| 22.07.2024 | 236,30 | 238,30 | 236,00 | 237,70 | 0,72% | 1.343,00 |
| 19.07.2024 | 238,55 | 239,75 | 235,95 | 236,00 | -1,69% | 732,00 |
| 18.07.2024 | 238,60 | 240,05 | 237,55 | 240,05 | 1,24% | 2.600,00 |
| 17.07.2024 | 235,65 | 239,60 | 235,25 | 237,10 | 1,30% | 5.368,00 |
| 16.07.2024 | 230,85 | 234,10 | 230,20 | 234,05 | 0,36% | 949,00 |
| 15.07.2024 | 234,30 | 234,50 | 231,80 | 233,20 | -0,13% | 2.299,00 |
| 12.07.2024 | 235,00 | 235,50 | 232,00 | 233,50 | -0,32% | 7.367,00 |
| 11.07.2024 | 231,10 | 234,25 | 230,00 | 234,25 | 2,49% | 3.565,00 |
| 10.07.2024 | 227,60 | 228,75 | 227,40 | 228,55 | 1,11% | 1.887,00 |
| 09.07.2024 | 229,65 | 229,70 | 226,05 | 226,05 | -1,48% | 1.471,00 |
| 08.07.2024 | 231,95 | 232,95 | 229,40 | 229,45 | -0,71% | 2.245,00 |
| 05.07.2024 | 232,45 | 232,80 | 230,45 | 231,10 | -0,82% | 1.905,00 |