278,500€
0,14%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 279,25 | 279,25 | 277,30 | 277,30 | -0,68% | 345,00 |
| 08.01.2025 | 279,90 | 281,40 | 278,95 | 279,20 | -0,62% | 1.211,00 |
| 07.01.2025 | 280,35 | 283,50 | 280,25 | 280,95 | -0,86% | 980,00 |
| 06.01.2025 | 285,20 | 285,50 | 282,40 | 283,40 | -0,46% | 706,00 |
| 03.01.2025 | 284,40 | 285,00 | 282,90 | 284,70 | -0,80% | 828,00 |
| 02.01.2025 | 281,65 | 287,50 | 280,00 | 287,00 | 2,45% | 2.534,00 |
| 30.12.2024 | 280,35 | 281,95 | 279,35 | 280,15 | -0,90% | 459,00 |
| 27.12.2024 | 282,80 | 284,00 | 281,45 | 282,70 | 1,31% | 480,00 |
| 23.12.2024 | 282,10 | 282,20 | 279,05 | 279,05 | -1,05% | 423,00 |
| 20.12.2024 | 279,05 | 282,00 | 278,20 | 282,00 | 0,39% | 1.140,00 |
| 19.12.2024 | 281,10 | 281,25 | 277,80 | 280,90 | -1,23% | 6.186,00 |
| 18.12.2024 | 282,55 | 285,35 | 281,40 | 284,40 | 0,48% | 873,00 |
| 17.12.2024 | 283,30 | 285,25 | 282,35 | 283,05 | -1,29% | 1.594,00 |
| 16.12.2024 | 281,95 | 287,20 | 281,95 | 286,75 | 0,84% | 955,00 |
| 13.12.2024 | 282,95 | 284,60 | 281,95 | 284,35 | 0,05% | 441,00 |
| 12.12.2024 | 282,85 | 284,70 | 281,75 | 284,20 | -0,58% | 895,00 |
| 11.12.2024 | 285,00 | 287,35 | 284,50 | 285,85 | 0,21% | 929,00 |
| 10.12.2024 | 285,70 | 285,75 | 281,25 | 285,25 | 0,44% | 1.587,00 |
| 09.12.2024 | 282,95 | 284,80 | 281,60 | 284,00 | -0,42% | 889,00 |
| 06.12.2024 | 282,50 | 287,40 | 282,20 | 285,20 | 1,37% | 604,00 |
| 05.12.2024 | 278,70 | 281,35 | 278,70 | 281,35 | 0,73% | 180,00 |
| 04.12.2024 | 277,90 | 280,85 | 277,60 | 279,30 | 0,43% | 2.514,00 |
| 03.12.2024 | 278,15 | 279,20 | 276,35 | 278,10 | -0,34% | 847,00 |
| 02.12.2024 | 282,05 | 282,05 | 277,75 | 279,05 | -0,91% | 1.177,00 |
| 29.11.2024 | 280,60 | 281,60 | 278,90 | 281,60 | -0,46% | 2.071,00 |
| 28.11.2024 | 279,50 | 282,90 | 279,50 | 282,90 | 0,14% | 539,00 |
| 27.11.2024 | 282,50 | 284,15 | 281,10 | 282,50 | 0,20% | 778,00 |
| 26.11.2024 | 282,00 | 283,10 | 281,05 | 281,95 | 0,66% | 1.100,00 |
| 25.11.2024 | 279,05 | 281,50 | 276,90 | 280,10 | 0,74% | 1.347,00 |
| 22.11.2024 | 275,05 | 278,85 | 275,00 | 278,05 | 1,79% | 1.064,00 |
| 21.11.2024 | 275,35 | 275,85 | 269,35 | 273,15 | -0,85% | 4.294,00 |
| 20.11.2024 | 274,65 | 276,05 | 274,00 | 275,50 | 0,13% | 902,00 |
| 19.11.2024 | 275,85 | 275,90 | 271,85 | 275,15 | -0,58% | 1.290,00 |
| 18.11.2024 | 279,15 | 279,15 | 276,60 | 276,75 | -0,50% | 1.121,00 |
| 15.11.2024 | 282,90 | 284,00 | 277,50 | 278,15 | -1,77% | 1.890,00 |
| 14.11.2024 | 282,35 | 283,25 | 281,80 | 283,15 | 0,71% | 4.773,00 |
| 13.11.2024 | 281,15 | 281,85 | 279,60 | 281,15 | -0,44% | 1.280,00 |
| 12.11.2024 | 282,85 | 283,95 | 282,15 | 282,40 | -0,19% | 1.215,00 |
| 11.11.2024 | 279,60 | 285,05 | 279,20 | 282,95 | 1,29% | 2.746,00 |
| 08.11.2024 | 274,05 | 280,65 | 273,80 | 279,35 | 2,05% | 1.053,00 |
| 07.11.2024 | 274,45 | 274,75 | 272,45 | 273,75 | -0,53% | 5.181,00 |
| 06.11.2024 | 278,20 | 281,25 | 273,30 | 275,20 | 1,70% | 5.714,00 |
| 05.11.2024 | 269,30 | 271,80 | 268,15 | 270,60 | 0,76% | 4.456,00 |
| 04.11.2024 | 272,35 | 272,35 | 268,10 | 268,55 | -1,32% | 1.784,00 |
| 01.11.2024 | 269,50 | 273,55 | 269,10 | 272,15 | 0,96% | 3.136,00 |
| 31.10.2024 | 268,95 | 269,95 | 268,05 | 269,55 | -0,28% | 3.411,00 |
| 30.10.2024 | 273,00 | 273,00 | 269,65 | 270,30 | -1,39% | 3.138,00 |
| 29.10.2024 | 275,85 | 280,40 | 264,75 | 274,10 | -0,18% | 8.920,00 |
| 28.10.2024 | 272,70 | 277,30 | 272,60 | 274,60 | 0,31% | 10.364,00 |
| 25.10.2024 | 278,80 | 279,00 | 273,00 | 273,75 | -2,04% | 4.521,00 |
| 24.10.2024 | 277,85 | 279,45 | 276,80 | 279,45 | 0,40% | 4.571,00 |
| 23.10.2024 | 275,65 | 279,55 | 269,95 | 278,35 | -4,43% | 40.007,00 |
| 22.10.2024 | 290,85 | 291,25 | 289,90 | 291,25 | 0,09% | 492,00 |
| 21.10.2024 | 292,20 | 294,40 | 290,80 | 291,00 | -0,02% | 2.466,00 |
| 18.10.2024 | 289,45 | 291,05 | 287,60 | 291,05 | 0,55% | 706,00 |
| 17.10.2024 | 285,45 | 290,70 | 285,45 | 289,45 | 0,70% | 997,00 |
| 16.10.2024 | 287,40 | 288,20 | 285,20 | 287,45 | 0,09% | 1.434,00 |
| 15.10.2024 | 285,50 | 288,50 | 284,15 | 287,20 | 1,50% | 2.348,00 |
| 14.10.2024 | 277,85 | 282,95 | 277,85 | 282,95 | 1,87% | 816,00 |
| 11.10.2024 | 278,60 | 278,60 | 276,10 | 277,75 | -0,18% | 1.571,00 |
| 10.10.2024 | 278,25 | 279,20 | 276,10 | 278,25 | 0,43% | 943,00 |
| 09.10.2024 | 274,95 | 277,60 | 274,95 | 277,05 | 0,84% | 1.192,00 |
| 08.10.2024 | 273,45 | 276,50 | 273,45 | 274,75 | -0,63% | 1.069,00 |
| 07.10.2024 | 276,80 | 277,65 | 275,40 | 276,50 | 0,38% | 852,00 |
| 04.10.2024 | 274,60 | 278,45 | 274,25 | 275,45 | 0,15% | 942,00 |
| 03.10.2024 | 275,00 | 275,75 | 272,75 | 275,05 | 0,20% | 334,00 |
| 02.10.2024 | 274,10 | 275,00 | 272,45 | 274,50 | 0,09% | 649,00 |
| 01.10.2024 | 273,55 | 275,50 | 272,95 | 274,25 | 0,55% | 1.198,00 |
| 30.09.2024 | 272,00 | 273,00 | 270,55 | 272,75 | -0,57% | 587,00 |
| 27.09.2024 | 271,70 | 274,50 | 270,95 | 274,30 | 1,22% | 630,00 |
| 26.09.2024 | 270,00 | 272,00 | 268,95 | 271,00 | 0,37% | 1.000,00 |
| 25.09.2024 | 267,85 | 270,00 | 266,70 | 270,00 | 0,28% | 996,00 |
| 24.09.2024 | 268,75 | 270,10 | 266,90 | 269,25 | 0,45% | 6.403,00 |
| 23.09.2024 | 266,15 | 269,60 | 265,65 | 268,05 | 0,90% | 2.565,00 |
| 20.09.2024 | 263,00 | 265,85 | 262,20 | 265,65 | 1,41% | 695,00 |
| 19.09.2024 | 263,10 | 264,50 | 261,45 | 261,95 | -0,57% | 934,00 |
| 18.09.2024 | 264,25 | 264,75 | 263,10 | 263,45 | -0,30% | 455,00 |
| 17.09.2024 | 265,30 | 267,50 | 264,05 | 264,25 | -0,81% | 314,00 |
| 16.09.2024 | 268,35 | 269,45 | 265,65 | 266,40 | 0,09% | 1.138,00 |
| 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 |