260,175€
-0,12%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 255,65 | 255,65 | 252,80 | 253,55 | -0,57% | 1.529,00 |
| 09.10.2025 | 254,15 | 255,00 | 252,00 | 255,00 | 0,41% | 734,00 |
| 08.10.2025 | 256,10 | 256,10 | 252,85 | 253,95 | -0,14% | 567,00 |
| 07.10.2025 | 253,85 | 254,30 | 252,70 | 254,30 | 0,41% | 643,00 |
| 06.10.2025 | 256,55 | 258,20 | 252,90 | 253,25 | -0,82% | 1.398,00 |
| 03.10.2025 | 256,25 | 256,85 | 254,40 | 255,35 | -0,85% | 553,00 |
| 02.10.2025 | 256,15 | 257,95 | 254,90 | 257,55 | 0,94% | 3.937,00 |
| 01.10.2025 | 259,00 | 259,65 | 254,30 | 255,15 | -1,28% | 1.307,00 |
| 30.09.2025 | 258,80 | 258,85 | 257,25 | 258,45 | 0,12% | 342,00 |
| 29.09.2025 | 260,55 | 261,00 | 257,60 | 258,15 | -0,79% | 415,00 |
| 26.09.2025 | 259,15 | 260,40 | 258,80 | 260,20 | 0,17% | 249,00 |
| 25.09.2025 | 259,55 | 261,85 | 259,05 | 259,75 | 0,10% | 479,00 |
| 24.09.2025 | 256,95 | 259,65 | 256,65 | 259,50 | 1,61% | 822,00 |
| 23.09.2025 | 257,25 | 257,85 | 255,05 | 255,40 | -0,78% | 646,00 |
| 22.09.2025 | 257,95 | 257,95 | 255,50 | 257,40 | -0,31% | 1.321,00 |
| 19.09.2025 | 255,05 | 258,20 | 255,05 | 258,20 | 1,39% | 523,00 |
| 18.09.2025 | 259,00 | 259,00 | 254,05 | 254,65 | -1,47% | 1.668,00 |
| 17.09.2025 | 257,20 | 258,45 | 256,45 | 258,45 | 0,41% | 1.683,00 |
| 16.09.2025 | 256,75 | 258,30 | 255,50 | 257,40 | 0,18% | 1.396,00 |
| 15.09.2025 | 260,75 | 261,10 | 256,55 | 256,95 | -1,87% | 1.081,00 |
| 12.09.2025 | 262,10 | 262,80 | 261,40 | 261,85 | -2,84% | 622,00 |
| 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 |