269,325€
-1,72%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 272,00 | 272,40 | 269,05 | 269,50 | -1,66% | 1.552,00 |
| 04.09.2025 | 271,00 | 274,20 | 271,00 | 274,05 | 1,37% | 574,00 |
| 03.09.2025 | 271,45 | 271,75 | 268,45 | 270,35 | 0,26% | 1.342,00 |
| 02.09.2025 | 267,40 | 270,60 | 266,40 | 269,65 | 1,41% | 758,00 |
| 01.09.2025 | 268,25 | 268,65 | 262,85 | 265,90 | -0,28% | 1.120,00 |
| 29.08.2025 | 267,25 | 268,80 | 266,50 | 266,65 | 0,24% | 622,00 |
| 28.08.2025 | 270,60 | 270,60 | 265,15 | 266,00 | -1,28% | 1.069,00 |
| 27.08.2025 | 268,45 | 272,15 | 268,45 | 269,45 | 0,24% | 321,00 |
| 26.08.2025 | 267,40 | 270,40 | 267,40 | 268,80 | 0,50% | 775,00 |
| 25.08.2025 | 267,85 | 269,55 | 267,35 | 267,45 | -0,21% | 699,00 |
| 22.08.2025 | 268,45 | 272,50 | 267,45 | 268,00 | -0,37% | 825,00 |
| 21.08.2025 | 268,80 | 269,65 | 267,55 | 269,00 | -0,48% | 1.122,00 |
| 20.08.2025 | 266,20 | 270,75 | 266,20 | 270,30 | 0,91% | 1.303,00 |
| 19.08.2025 | 264,00 | 269,20 | 263,85 | 267,85 | 1,46% | 396,00 |
| 18.08.2025 | 264,85 | 264,85 | 263,35 | 264,00 | 0,36% | 744,00 |
| 15.08.2025 | 264,85 | 265,35 | 262,20 | 263,05 | 0,50% | 1.554,00 |
| 14.08.2025 | 261,05 | 262,00 | 260,45 | 261,75 | 1,30% | 495,00 |
| 13.08.2025 | 258,45 | 260,50 | 257,60 | 258,40 | -0,06% | 714,00 |
| 12.08.2025 | 262,20 | 262,40 | 257,65 | 258,55 | -2,10% | 783,00 |
| 11.08.2025 | 262,05 | 264,35 | 262,00 | 264,10 | 0,96% | 1.422,00 |
| 08.08.2025 | 264,30 | 265,15 | 261,60 | 261,60 | -0,70% | 1.275,00 |
| 07.08.2025 | 264,00 | 265,75 | 263,35 | 263,45 | -0,17% | 1.275,00 |
| 06.08.2025 | 260,40 | 268,65 | 258,60 | 263,90 | 1,13% | 3.861,00 |
| 05.08.2025 | 263,00 | 264,10 | 260,95 | 260,95 | -1,19% | 907,00 |
| 04.08.2025 | 262,50 | 264,45 | 259,95 | 264,10 | 0,67% | 1.314,00 |
| 01.08.2025 | 262,90 | 262,90 | 260,00 | 262,35 | -0,51% | 1.364,00 |
| 31.07.2025 | 264,60 | 265,45 | 263,55 | 263,70 | -0,42% | 1.311,00 |
| 30.07.2025 | 262,10 | 264,80 | 261,65 | 264,80 | 1,40% | 1.289,00 |
| 29.07.2025 | 258,80 | 261,50 | 257,40 | 261,15 | 2,09% | 1.375,00 |
| 28.07.2025 | 254,10 | 255,90 | 253,80 | 255,80 | 1,45% | 1.489,00 |
| 25.07.2025 | 250,55 | 254,70 | 250,50 | 252,15 | 0,08% | 3.040,00 |
| 24.07.2025 | 252,85 | 253,90 | 251,70 | 251,95 | -0,87% | 777,00 |
| 23.07.2025 | 255,15 | 256,10 | 253,70 | 254,15 | 0,51% | 1.046,00 |
| 22.07.2025 | 253,75 | 255,95 | 252,75 | 252,85 | -0,28% | 2.055,00 |
| 21.07.2025 | 256,00 | 256,35 | 253,45 | 253,55 | -0,86% | 956,00 |
| 18.07.2025 | 258,90 | 258,90 | 255,35 | 255,75 | -1,06% | 1.633,00 |
| 17.07.2025 | 257,80 | 261,00 | 257,50 | 258,50 | 1,73% | 1.505,00 |
| 16.07.2025 | 257,80 | 259,20 | 254,10 | 254,10 | -1,76% | 909,00 |
| 15.07.2025 | 258,15 | 259,95 | 257,70 | 258,65 | 0,27% | 1.552,00 |
| 14.07.2025 | 256,35 | 257,95 | 252,75 | 257,95 | 1,20% | 1.629,00 |
| 11.07.2025 | 255,40 | 258,85 | 254,50 | 254,90 | -0,23% | 2.109,00 |
| 10.07.2025 | 252,10 | 256,90 | 251,90 | 255,50 | 2,24% | 865,00 |
| 09.07.2025 | 248,10 | 250,15 | 248,10 | 249,90 | 0,28% | 1.050,00 |
| 08.07.2025 | 251,20 | 251,20 | 248,50 | 249,20 | -0,88% | 2.282,00 |
| 07.07.2025 | 250,45 | 251,80 | 250,10 | 251,40 | 0,60% | 1.707,00 |
| 04.07.2025 | 250,05 | 253,30 | 248,90 | 249,90 | -0,08% | 1.341,00 |
| 03.07.2025 | 250,70 | 251,20 | 248,80 | 250,10 | -0,16% | 1.364,00 |
| 02.07.2025 | 253,55 | 254,10 | 249,15 | 250,50 | -1,05% | 1.157,00 |
| 01.07.2025 | 249,50 | 253,15 | 247,50 | 253,15 | 1,93% | 2.397,00 |
| 30.06.2025 | 249,65 | 250,40 | 248,10 | 248,35 | 0,36% | 686,00 |
| 27.06.2025 | 245,00 | 247,45 | 243,90 | 247,45 | 1,23% | 7.514,00 |
| 26.06.2025 | 245,30 | 245,55 | 242,40 | 244,45 | -1,19% | 1.584,00 |
| 25.06.2025 | 251,45 | 252,05 | 247,40 | 247,40 | -0,80% | 1.202,00 |
| 24.06.2025 | 251,30 | 251,30 | 248,85 | 249,40 | 0,00% | 1.749,00 |
| 23.06.2025 | 246,70 | 251,05 | 245,00 | 249,40 | -0,32% | 1.112,00 |
| 20.06.2025 | 251,55 | 252,35 | 249,85 | 250,20 | -0,28% | 1.574,00 |
| 19.06.2025 | 256,50 | 256,50 | 250,05 | 250,90 | -0,67% | 95,00 |
| 18.06.2025 | 254,90 | 254,90 | 252,25 | 252,60 | -1,31% | 1.138,00 |
| 17.06.2025 | 256,00 | 256,55 | 254,20 | 255,95 | -0,52% | 871,00 |
| 16.06.2025 | 262,00 | 262,00 | 257,00 | 257,30 | -2,20% | 1.115,00 |
| 13.06.2025 | 260,95 | 264,05 | 259,90 | 263,10 | 1,04% | 1.451,00 |
| 12.06.2025 | 261,40 | 261,70 | 259,00 | 260,40 | -0,82% | 1.311,00 |
| 11.06.2025 | 261,25 | 263,40 | 259,40 | 262,55 | -0,68% | 2.508,00 |
| 10.06.2025 | 266,40 | 266,40 | 262,25 | 264,35 | -0,51% | 4.046,00 |
| 09.06.2025 | 267,55 | 267,55 | 263,10 | 265,70 | -1,85% | 2.764,00 |
| 06.06.2025 | 270,40 | 271,40 | 269,00 | 270,70 | 0,09% | 846,00 |
| 05.06.2025 | 273,95 | 274,00 | 269,40 | 270,45 | -1,31% | 1.568,00 |
| 04.06.2025 | 274,55 | 275,40 | 272,00 | 274,05 | 0,35% | 868,00 |
| 03.06.2025 | 273,95 | 275,10 | 271,95 | 273,10 | 0,15% | 1.833,00 |
| 02.06.2025 | 274,05 | 274,05 | 270,95 | 272,70 | -0,93% | 1.438,00 |
| 30.05.2025 | 276,05 | 277,75 | 274,55 | 275,25 | 0,51% | 1.052,00 |
| 29.05.2025 | 281,00 | 281,00 | 273,85 | 273,85 | -1,40% | 1.142,00 |
| 28.05.2025 | 278,20 | 278,80 | 277,00 | 277,75 | 0,38% | 504,00 |
| 27.05.2025 | 278,00 | 278,80 | 274,85 | 276,70 | -0,88% | 982,00 |
| 26.05.2025 | 277,00 | 279,15 | 277,00 | 279,15 | 0,69% | 316,00 |
| 23.05.2025 | 278,10 | 278,55 | 274,50 | 277,25 | -0,38% | 2.197,00 |
| 22.05.2025 | 279,60 | 281,35 | 277,25 | 278,30 | -0,29% | 1.241,00 |
| 21.05.2025 | 281,95 | 282,05 | 278,85 | 279,10 | -1,92% | 745,00 |
| 20.05.2025 | 285,65 | 286,15 | 284,10 | 284,55 | -0,37% | 430,00 |
| 19.05.2025 | 283,20 | 285,65 | 281,55 | 285,60 | 0,74% | 765,00 |
| 16.05.2025 | 280,75 | 283,55 | 280,15 | 283,50 | 0,59% | 382,00 |
| 15.05.2025 | 274,75 | 281,85 | 273,80 | 281,85 | 2,73% | 1.399,00 |
| 14.05.2025 | 276,60 | 276,60 | 272,65 | 274,35 | -1,40% | 839,00 |
| 13.05.2025 | 280,45 | 280,95 | 278,05 | 278,25 | -0,43% | 2.689,00 |
| 12.05.2025 | 279,20 | 284,15 | 274,50 | 279,45 | 0,49% | 1.860,00 |
| 09.05.2025 | 279,50 | 279,50 | 277,60 | 278,10 | -0,59% | 183,00 |
| 08.05.2025 | 283,20 | 283,20 | 279,20 | 279,75 | 0,02% | 2.087,00 |
| 07.05.2025 | 279,55 | 280,00 | 278,45 | 279,70 | 0,58% | 1.011,00 |
| 06.05.2025 | 278,85 | 278,85 | 276,15 | 278,10 | -0,32% | 1.050,00 |
| 05.05.2025 | 274,90 | 279,30 | 273,90 | 279,00 | 1,38% | 1.149,00 |
| 02.05.2025 | 279,55 | 279,55 | 273,90 | 275,20 | -1,57% | 2.643,00 |
| 30.04.2025 | 276,50 | 279,60 | 275,65 | 279,60 | 1,07% | 618,00 |
| 29.04.2025 | 278,00 | 279,40 | 274,90 | 276,65 | -0,63% | 1.864,00 |
| 28.04.2025 | 278,10 | 279,80 | 277,10 | 278,40 | 0,36% | 1.738,00 |
| 25.04.2025 | 280,85 | 283,00 | 277,25 | 277,40 | -0,29% | 3.072,00 |
| 24.04.2025 | 280,80 | 280,80 | 278,15 | 278,20 | -0,59% | 836,00 |
| 23.04.2025 | 282,35 | 282,35 | 276,35 | 279,85 | 1,16% | 2.398,00 |
| 22.04.2025 | 272,10 | 276,70 | 269,00 | 276,65 | 1,60% | 1.422,00 |
| 17.04.2025 | 274,00 | 274,10 | 270,15 | 272,30 | -1,25% | 1.931,00 |
| 16.04.2025 | 275,25 | 276,40 | 274,25 | 275,75 | -0,34% | 1.820,00 |