282,150€
0,73%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 281,80 | 282,85 | 277,60 | 280,10 | -0,60% | 1.060,00 |
| 05.03.2026 | 284,35 | 284,80 | 281,15 | 281,80 | -1,04% | 1.410,00 |
| 04.03.2026 | 285,45 | 286,30 | 284,15 | 284,75 | 0,51% | 1.023,00 |
| 03.03.2026 | 284,00 | 286,50 | 283,30 | 283,30 | -1,72% | 1.819,00 |
| 02.03.2026 | 290,00 | 291,55 | 288,25 | 288,25 | 0,38% | 1.585,00 |
| 27.02.2026 | 282,60 | 288,25 | 282,35 | 287,15 | 1,45% | 472,00 |
| 26.02.2026 | 280,35 | 284,65 | 280,35 | 283,05 | 0,44% | 333,00 |
| 25.02.2026 | 281,85 | 282,80 | 280,05 | 281,80 | -0,69% | 211,00 |
| 24.02.2026 | 282,60 | 285,55 | 282,60 | 283,75 | 0,58% | 559,00 |
| 23.02.2026 | 278,20 | 283,05 | 277,95 | 282,10 | 1,09% | 604,00 |
| 20.02.2026 | 279,20 | 279,65 | 277,40 | 279,05 | -0,69% | 438,00 |
| 19.02.2026 | 277,05 | 283,00 | 276,95 | 281,00 | 1,46% | 753,00 |
| 18.02.2026 | 276,10 | 277,50 | 275,05 | 276,95 | 0,25% | 626,00 |
| 17.02.2026 | 277,65 | 280,00 | 276,25 | 276,25 | -0,34% | 1.059,00 |
| 16.02.2026 | 276,40 | 278,55 | 275,25 | 277,20 | -0,57% | 885,00 |
| 13.02.2026 | 280,20 | 282,65 | 277,70 | 278,80 | 0,02% | 2.440,00 |
| 12.02.2026 | 271,15 | 280,15 | 269,70 | 278,75 | 2,18% | 1.537,00 |
| 11.02.2026 | 274,05 | 275,20 | 271,90 | 272,80 | -0,49% | 856,00 |
| 10.02.2026 | 273,70 | 274,20 | 272,55 | 274,15 | 0,44% | 387,00 |
| 09.02.2026 | 275,90 | 275,90 | 272,35 | 272,95 | -1,23% | 435,00 |
| 06.02.2026 | 274,95 | 276,35 | 272,55 | 276,35 | 0,34% | 296,00 |
| 05.02.2026 | 275,05 | 277,45 | 273,30 | 275,40 | -0,13% | 1.409,00 |
| 04.02.2026 | 270,45 | 275,75 | 269,50 | 275,75 | 1,40% | 2.152,00 |
| 03.02.2026 | 269,90 | 272,80 | 268,20 | 271,95 | 1,17% | 468,00 |
| 02.02.2026 | 266,30 | 270,00 | 265,20 | 268,80 | 1,99% | 2.769,00 |
| 30.01.2026 | 263,85 | 264,80 | 261,85 | 263,55 | -0,73% | 207,00 |
| 29.01.2026 | 260,50 | 265,50 | 260,50 | 265,50 | 0,72% | 1.332,00 |
| 28.01.2026 | 261,05 | 264,00 | 260,00 | 263,60 | 0,65% | 572,00 |
| 27.01.2026 | 262,35 | 263,05 | 260,30 | 261,90 | 0,10% | 792,00 |
| 26.01.2026 | 260,10 | 264,70 | 260,10 | 261,65 | 0,02% | 1.327,00 |
| 23.01.2026 | 260,75 | 261,90 | 260,00 | 261,60 | 0,15% | 493,00 |
| 22.01.2026 | 261,00 | 262,05 | 260,15 | 261,20 | 0,33% | 698,00 |
| 21.01.2026 | 258,30 | 260,40 | 257,50 | 260,35 | 0,12% | 891,00 |
| 20.01.2026 | 261,50 | 261,55 | 259,05 | 260,05 | -1,01% | 480,00 |
| 19.01.2026 | 262,25 | 264,60 | 262,25 | 262,70 | -0,74% | 582,00 |
| 16.01.2026 | 266,30 | 266,30 | 263,95 | 264,65 | 0,21% | 393,00 |
| 15.01.2026 | 265,10 | 265,10 | 262,30 | 264,10 | 0,11% | 2.429,00 |
| 14.01.2026 | 264,25 | 266,55 | 263,80 | 263,80 | 0,04% | 841,00 |
| 13.01.2026 | 262,65 | 263,70 | 261,85 | 263,70 | 0,30% | 388,00 |
| 12.01.2026 | 263,00 | 263,45 | 261,50 | 262,90 | -0,06% | 813,00 |
| 09.01.2026 | 264,75 | 265,00 | 262,30 | 263,05 | -0,38% | 276,00 |
| 08.01.2026 | 260,00 | 264,05 | 259,50 | 264,05 | 1,36% | 447,00 |
| 07.01.2026 | 260,15 | 262,15 | 259,75 | 260,50 | 0,50% | 1.254,00 |
| 06.01.2026 | 256,45 | 259,20 | 255,00 | 259,20 | 0,84% | 1.295,00 |
| 05.01.2026 | 259,10 | 259,85 | 256,50 | 257,05 | -0,17% | 903,00 |
| 02.01.2026 | 261,55 | 261,55 | 256,55 | 257,50 | -1,79% | 1.728,00 |
| 30.12.2025 | 262,80 | 262,80 | 261,60 | 262,20 | -0,23% | 169,00 |
| 29.12.2025 | 263,85 | 265,05 | 262,10 | 262,80 | -1,18% | 915,00 |
| 23.12.2025 | 268,25 | 268,30 | 265,10 | 265,95 | -1,70% | 955,00 |
| 22.12.2025 | 269,65 | 270,55 | 268,20 | 270,55 | -0,26% | 733,00 |
| 19.12.2025 | 272,55 | 272,95 | 270,30 | 271,25 | -0,91% | 426,00 |
| 18.12.2025 | 270,70 | 273,75 | 270,65 | 273,75 | 1,60% | 1.197,00 |
| 17.12.2025 | 268,50 | 270,00 | 268,00 | 269,45 | 0,24% | 360,00 |
| 16.12.2025 | 271,20 | 271,65 | 268,50 | 268,80 | -0,15% | 960,00 |
| 15.12.2025 | 270,20 | 270,55 | 269,20 | 269,20 | 0,15% | 1.213,00 |
| 12.12.2025 | 264,90 | 268,80 | 263,90 | 268,80 | 1,26% | 1.339,00 |
| 11.12.2025 | 265,80 | 265,90 | 264,00 | 265,45 | 0,06% | 607,00 |
| 10.12.2025 | 266,70 | 267,50 | 263,90 | 265,30 | -0,38% | 436,00 |
| 09.12.2025 | 266,70 | 268,95 | 265,65 | 266,30 | -0,97% | 525,00 |
| 08.12.2025 | 266,90 | 268,90 | 265,60 | 268,90 | 0,77% | 599,00 |
| 05.12.2025 | 264,90 | 267,00 | 263,50 | 266,85 | 0,89% | 2.725,00 |
| 04.12.2025 | 263,05 | 268,35 | 263,05 | 264,50 | 1,36% | 1.783,00 |
| 03.12.2025 | 258,30 | 261,70 | 257,70 | 260,95 | 0,08% | 261,00 |
| 02.12.2025 | 262,00 | 262,60 | 258,90 | 260,75 | -1,01% | 1.452,00 |
| 01.12.2025 | 269,55 | 269,55 | 263,00 | 263,40 | -1,90% | 2.035,00 |
| 28.11.2025 | 270,10 | 270,65 | 268,50 | 268,50 | -0,61% | 436,00 |
| 27.11.2025 | 270,00 | 270,15 | 268,75 | 270,15 | 0,61% | 124,00 |
| 26.11.2025 | 266,80 | 268,80 | 266,80 | 268,50 | -0,02% | 159,00 |
| 25.11.2025 | 266,00 | 268,55 | 263,80 | 268,55 | 0,52% | 933,00 |
| 24.11.2025 | 270,00 | 270,00 | 267,00 | 267,15 | -0,63% | 1.090,00 |
| 21.11.2025 | 263,55 | 269,00 | 263,55 | 268,85 | 2,13% | 1.598,00 |
| 20.11.2025 | 262,40 | 263,40 | 261,85 | 263,25 | 0,32% | 498,00 |
| 19.11.2025 | 264,00 | 264,00 | 262,10 | 262,40 | -0,51% | 199,00 |
| 18.11.2025 | 264,95 | 265,50 | 262,00 | 263,75 | 0,36% | 576,00 |
| 17.11.2025 | 264,00 | 265,20 | 262,30 | 262,80 | 0,34% | 679,00 |
| 14.11.2025 | 264,10 | 266,65 | 261,35 | 261,90 | -1,06% | 1.722,00 |
| 13.11.2025 | 263,25 | 266,90 | 263,00 | 264,70 | -0,21% | 552,00 |
| 12.11.2025 | 264,15 | 266,60 | 264,15 | 265,25 | 1,40% | 1.466,00 |
| 11.11.2025 | 257,45 | 261,90 | 257,45 | 261,60 | 1,79% | 737,00 |
| 10.11.2025 | 258,30 | 259,30 | 256,90 | 257,00 | -1,36% | 855,00 |
| 07.11.2025 | 259,95 | 260,55 | 258,60 | 260,55 | -1,34% | 1.705,00 |
| 06.11.2025 | 264,55 | 265,95 | 262,80 | 264,10 | -0,75% | 795,00 |
| 05.11.2025 | 260,45 | 270,00 | 255,00 | 266,10 | 2,42% | 3.438,00 |
| 04.11.2025 | 258,30 | 260,25 | 257,75 | 259,80 | 1,21% | 2.814,00 |
| 03.11.2025 | 259,75 | 260,05 | 256,50 | 256,70 | -1,17% | 1.871,00 |
| 31.10.2025 | 261,10 | 261,10 | 258,40 | 259,75 | -1,10% | 610,00 |
| 30.10.2025 | 260,15 | 262,65 | 258,60 | 262,65 | 0,98% | 3.620,00 |
| 29.10.2025 | 263,45 | 263,45 | 259,35 | 260,10 | -2,11% | 787,00 |
| 28.10.2025 | 265,30 | 266,50 | 265,00 | 265,70 | 0,25% | 1.552,00 |
| 27.10.2025 | 262,90 | 265,05 | 262,00 | 265,05 | 0,47% | 423,00 |
| 24.10.2025 | 265,40 | 265,40 | 262,55 | 263,80 | -0,32% | 255,00 |
| 23.10.2025 | 268,15 | 268,15 | 264,65 | 264,65 | -1,54% | 693,00 |
| 22.10.2025 | 263,70 | 268,80 | 263,70 | 268,80 | 1,38% | 391,00 |
| 21.10.2025 | 264,90 | 265,45 | 264,20 | 265,15 | 0,84% | 372,00 |
| 20.10.2025 | 263,45 | 264,10 | 262,65 | 262,95 | -0,25% | 541,00 |
| 17.10.2025 | 259,60 | 263,90 | 259,60 | 263,60 | 0,29% | 1.395,00 |
| 16.10.2025 | 262,50 | 263,15 | 261,70 | 262,85 | -0,06% | 789,00 |
| 15.10.2025 | 263,60 | 265,35 | 261,00 | 263,00 | 0,36% | 821,00 |
| 14.10.2025 | 259,80 | 262,40 | 258,90 | 262,05 | 1,33% | 869,00 |
| 13.10.2025 | 255,20 | 258,60 | 254,60 | 258,60 | 1,99% | 1.326,00 |