266,425€
0,10%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 268,35 | 269,45 | 265,65 | 267,60 | 0,54% | 1.137,00 |
| 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 |
| 04.07.2024 | 232,30 | 234,10 | 232,05 | 233,00 | 0,63% | 1.798,00 |
| 03.07.2024 | 231,20 | 232,35 | 230,30 | 231,55 | -0,26% | 4.618,00 |
| 02.07.2024 | 233,35 | 233,80 | 231,70 | 232,15 | -0,73% | 3.092,00 |
| 01.07.2024 | 237,70 | 238,15 | 233,55 | 233,85 | -2,46% | 3.478,00 |
| 28.06.2024 | 241,05 | 242,15 | 239,75 | 239,75 | -0,15% | 1.488,00 |
| 27.06.2024 | 241,15 | 241,40 | 240,05 | 240,10 | 0,15% | 963,00 |
| 26.06.2024 | 240,55 | 241,15 | 238,40 | 239,75 | -0,08% | 354,00 |
| 25.06.2024 | 242,95 | 243,10 | 239,95 | 239,95 | -0,83% | 14.447,00 |
| 24.06.2024 | 242,80 | 243,20 | 240,50 | 241,95 | 0,19% | 2.400,00 |
| 21.06.2024 | 236,85 | 244,15 | 236,85 | 241,50 | 2,37% | 2.218,00 |
| 20.06.2024 | 233,85 | 235,90 | 233,45 | 235,90 | 0,45% | 1.648,00 |
| 19.06.2024 | 234,85 | 234,85 | 233,30 | 234,85 | 0,51% | 1.042,00 |
| 18.06.2024 | 236,65 | 236,70 | 233,50 | 233,65 | -1,39% | 1.331,00 |
| 17.06.2024 | 237,00 | 237,45 | 235,40 | 236,95 | 0,30% | 1.842,00 |
| 14.06.2024 | 236,50 | 237,60 | 234,95 | 236,25 | 0,72% | 2.214,00 |
| 13.06.2024 | 235,75 | 236,65 | 233,40 | 234,55 | -0,57% | 1.735,00 |
| 12.06.2024 | 236,55 | 237,05 | 234,25 | 235,90 | -0,55% | 1.318,00 |
| 11.06.2024 | 235,95 | 238,00 | 235,40 | 237,20 | 0,08% | 3.603,00 |
| 10.06.2024 | 238,60 | 239,15 | 235,95 | 237,00 | -1,41% | 1.219,00 |
| 07.06.2024 | 240,80 | 241,25 | 238,45 | 240,40 | 0,71% | 2.785,00 |
| 06.06.2024 | 239,25 | 240,05 | 238,20 | 238,70 | -0,42% | 1.245,00 |
| 05.06.2024 | 241,80 | 242,40 | 238,00 | 239,70 | 0,06% | 3.095,00 |
| 04.06.2024 | 238,85 | 240,25 | 238,35 | 239,55 | 0,67% | 4.973,00 |
| 03.06.2024 | 239,80 | 239,90 | 235,70 | 237,95 | 0,95% | 4.527,00 |
| 31.05.2024 | 234,40 | 235,70 | 233,00 | 235,70 | 1,55% | 3.836,00 |
| 30.05.2024 | 232,20 | 233,00 | 229,55 | 232,10 | -0,30% | 4.717,00 |
| 29.05.2024 | 234,05 | 235,95 | 231,90 | 232,80 | -0,77% | 3.893,00 |
| 28.05.2024 | 239,50 | 239,50 | 234,60 | 234,60 | -2,64% | 2.105,00 |
| 27.05.2024 | 239,60 | 240,95 | 238,50 | 240,95 | 1,07% | 3.660,00 |
| 24.05.2024 | 240,00 | 240,15 | 237,60 | 238,40 | -1,32% | 5.088,00 |
| 23.05.2024 | 245,55 | 246,20 | 241,60 | 241,60 | -1,51% | 5.184,00 |
| 22.05.2024 | 245,20 | 245,95 | 244,30 | 245,30 | -0,12% | 1.461,00 |
| 21.05.2024 | 247,25 | 247,80 | 245,60 | 245,60 | -1,41% | 1.225,00 |
| 20.05.2024 | 250,70 | 251,15 | 248,95 | 249,10 | -0,60% | 523,00 |
| 17.05.2024 | 251,60 | 252,70 | 250,45 | 250,60 | -0,81% | 1.056,00 |
| 16.05.2024 | 252,30 | 252,65 | 251,65 | 252,65 | 0,64% | 625,00 |
| 15.05.2024 | 250,40 | 251,30 | 249,15 | 251,05 | 0,52% | 1.446,00 |
| 14.05.2024 | 251,70 | 252,50 | 249,20 | 249,75 | -1,89% | 828,00 |
| 13.05.2024 | 254,60 | 256,40 | 253,40 | 254,55 | 1,50% | 1.603,00 |
| 10.05.2024 | 248,40 | 251,60 | 248,40 | 250,80 | 0,84% | 759,00 |
| 09.05.2024 | 250,30 | 250,75 | 248,35 | 248,70 | -0,34% | 919,00 |
| 08.05.2024 | 249,00 | 249,55 | 247,50 | 249,55 | -0,10% | 751,00 |
| 07.05.2024 | 251,00 | 251,00 | 249,50 | 249,80 | -0,68% | 871,00 |
| 06.05.2024 | 252,10 | 253,35 | 250,80 | 251,50 | 0,30% | 1.151,00 |
| 03.05.2024 | 254,95 | 255,75 | 250,00 | 250,75 | -2,53% | 1.651,00 |
| 02.05.2024 | 256,85 | 258,20 | 255,90 | 257,25 | 0,68% | 861,00 |
| 30.04.2024 | 255,95 | 258,40 | 243,00 | 255,50 | 0,16% | 3.138,00 |
| 29.04.2024 | 255,85 | 256,20 | 254,95 | 255,10 | -0,49% | 938,00 |