273,175€
0,17%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 288,50 | 292,85 | 288,30 | 292,25 | 2,40% | 864,00 |
| 20.02.2025 | 289,20 | 289,25 | 285,40 | 285,40 | -1,45% | 1.145,00 |
| 19.02.2025 | 291,95 | 292,50 | 287,60 | 289,60 | -0,57% | 496,00 |
| 18.02.2025 | 296,50 | 296,50 | 290,85 | 291,25 | -1,44% | 786,00 |
| 17.02.2025 | 296,15 | 296,95 | 295,30 | 295,50 | 0,22% | 461,00 |
| 14.02.2025 | 295,50 | 296,05 | 294,30 | 294,85 | -0,47% | 994,00 |
| 13.02.2025 | 293,80 | 296,50 | 290,00 | 296,25 | -0,17% | 1.278,00 |
| 12.02.2025 | 298,30 | 299,30 | 296,75 | 296,75 | -1,15% | 781,00 |
| 11.02.2025 | 298,10 | 301,20 | 296,70 | 300,20 | 0,91% | 2.391,00 |
| 10.02.2025 | 286,20 | 300,50 | 282,65 | 297,50 | 4,20% | 7.850,00 |
| 07.02.2025 | 283,40 | 285,50 | 283,30 | 285,50 | 0,63% | 842,00 |
| 06.02.2025 | 279,90 | 286,40 | 278,40 | 283,70 | 2,31% | 6.474,00 |
| 05.02.2025 | 276,55 | 279,00 | 275,00 | 277,30 | -0,56% | 470,00 |
| 04.02.2025 | 281,00 | 281,00 | 278,05 | 278,85 | -0,77% | 1.167,00 |
| 03.02.2025 | 281,80 | 281,80 | 277,70 | 281,00 | 0,90% | 1.898,00 |
| 31.01.2025 | 279,80 | 280,20 | 278,50 | 278,50 | 0,14% | 504,00 |
| 30.01.2025 | 279,95 | 280,20 | 278,00 | 278,10 | -0,87% | 1.119,00 |
| 29.01.2025 | 277,65 | 281,60 | 277,65 | 280,55 | 0,14% | 1.328,00 |
| 28.01.2025 | 279,60 | 281,75 | 279,60 | 280,15 | 1,98% | 845,00 |
| 27.01.2025 | 271,30 | 275,05 | 269,10 | 274,70 | 1,25% | 2.078,00 |
| 24.01.2025 | 272,20 | 272,20 | 270,30 | 271,30 | -0,22% | 1.015,00 |
| 23.01.2025 | 270,50 | 271,90 | 270,00 | 271,90 | 0,02% | 412,00 |
| 22.01.2025 | 271,05 | 271,85 | 269,95 | 271,85 | 0,97% | 990,00 |
| 21.01.2025 | 271,40 | 272,45 | 268,90 | 269,25 | -0,37% | 610,00 |
| 20.01.2025 | 274,10 | 274,10 | 270,25 | 270,25 | -1,21% | 933,00 |
| 17.01.2025 | 270,95 | 275,30 | 270,80 | 273,55 | 1,00% | 1.265,00 |
| 16.01.2025 | 274,85 | 275,00 | 268,95 | 270,85 | -1,02% | 2.534,00 |
| 15.01.2025 | 273,65 | 275,00 | 272,55 | 273,65 | 0,40% | 688,00 |
| 14.01.2025 | 276,95 | 278,05 | 272,55 | 272,55 | -1,30% | 1.033,00 |
| 13.01.2025 | 275,60 | 278,30 | 274,55 | 276,15 | -0,36% | 2.062,00 |
| 10.01.2025 | 280,00 | 281,60 | 276,90 | 277,15 | -0,05% | 2.467,00 |