254,350€
-1,66%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 257,80 | 259,20 | 254,75 | 254,75 | -1,51% | 902,00 |
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 |
15.04.2025 | 279,95 | 280,00 | 276,70 | 276,70 | 0,04% | 1.087,00 |
14.04.2025 | 271,85 | 278,60 | 271,55 | 276,60 | 3,09% | 1.659,00 |
11.04.2025 | 271,55 | 271,55 | 267,35 | 268,30 | -0,48% | 1.210,00 |
10.04.2025 | 280,00 | 280,00 | 269,60 | 269,60 | -0,15% | 1.898,00 |
09.04.2025 | 275,00 | 275,00 | 265,75 | 270,00 | -2,83% | 2.438,00 |
08.04.2025 | 274,95 | 281,20 | 274,25 | 277,85 | 1,94% | 2.145,00 |
07.04.2025 | 266,05 | 277,20 | 258,95 | 272,55 | -2,73% | 13.390,00 |
04.04.2025 | 286,75 | 289,05 | 280,20 | 280,20 | -1,91% | 6.737,00 |
03.04.2025 | 280,60 | 287,50 | 277,05 | 285,65 | -1,11% | 4.766,00 |
02.04.2025 | 290,10 | 290,60 | 287,80 | 288,85 | -0,48% | 1.093,00 |
01.04.2025 | 289,40 | 291,40 | 288,00 | 290,25 | 1,54% | 2.738,00 |
31.03.2025 | 282,05 | 286,75 | 281,75 | 285,85 | 0,32% | 1.977,00 |
28.03.2025 | 289,90 | 290,20 | 283,85 | 284,95 | -1,71% | 5.228,00 |
27.03.2025 | 290,75 | 293,30 | 289,45 | 289,90 | 0,22% | 1.451,00 |
26.03.2025 | 284,85 | 289,75 | 284,45 | 289,25 | 1,87% | 839,00 |
25.03.2025 | 283,40 | 284,85 | 281,65 | 283,95 | 0,11% | 1.572,00 |
24.03.2025 | 282,80 | 284,30 | 281,75 | 283,65 | 0,85% | 683,00 |
21.03.2025 | 283,85 | 284,00 | 278,90 | 281,25 | -0,99% | 1.953,00 |
20.03.2025 | 283,10 | 285,75 | 282,10 | 284,05 | 0,62% | 1.106,00 |
19.03.2025 | 278,30 | 282,45 | 278,20 | 282,30 | 1,89% | 5.622,00 |
18.03.2025 | 279,35 | 279,35 | 277,00 | 277,05 | 0,14% | 873,00 |
17.03.2025 | 275,75 | 279,15 | 274,50 | 276,65 | 0,75% | 1.885,00 |
14.03.2025 | 274,75 | 275,30 | 271,85 | 274,60 | -1,12% | 1.067,00 |
13.03.2025 | 275,30 | 279,45 | 274,70 | 277,70 | 1,17% | 2.903,00 |
12.03.2025 | 280,75 | 282,75 | 272,70 | 274,50 | -2,64% | 4.679,00 |
11.03.2025 | 291,75 | 292,05 | 280,60 | 281,95 | -5,00% | 1.777,00 |
10.03.2025 | 293,85 | 301,00 | 293,80 | 296,80 | 1,31% | 3.449,00 |
07.03.2025 | 287,65 | 294,10 | 285,45 | 292,95 | 2,32% | 1.273,00 |
06.03.2025 | 284,90 | 286,30 | 281,00 | 286,30 | 0,69% | 813,00 |
05.03.2025 | 288,20 | 288,20 | 283,00 | 284,35 | -3,53% | 1.258,00 |
04.03.2025 | 289,55 | 297,50 | 287,70 | 294,75 | 1,39% | 1.643,00 |
03.03.2025 | 295,80 | 295,80 | 290,70 | 290,70 | -1,22% | 2.451,00 |
28.02.2025 | 296,35 | 299,35 | 292,25 | 294,30 | -1,64% | 2.104,00 |
27.02.2025 | 291,05 | 299,45 | 290,45 | 299,20 | 1,66% | 1.915,00 |
26.02.2025 | 298,00 | 299,15 | 292,75 | 294,30 | -0,14% | 1.500,00 |
25.02.2025 | 293,50 | 295,10 | 293,20 | 294,70 | -0,14% | 913,00 |
24.02.2025 | 291,50 | 296,10 | 290,00 | 295,10 | 0,98% | 1.782,00 |