248,200€
0,69%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 245,40 | 249,40 | 241,90 | 247,60 | 0,45% | 6.323,00 |
| 05.11.2026 | 250,00 | 251,50 | 246,50 | 246,50 | 0,08% | 10.431,00 |
| 04.11.2026 | 233,20 | 247,00 | 232,90 | 246,30 | 4,99% | 11.506,00 |
| 03.11.2026 | 236,00 | 236,40 | 233,40 | 234,60 | -0,30% | 3.412,00 |
| 02.11.2026 | 229,90 | 235,60 | 228,40 | 235,30 | 1,55% | 3.667,00 |
| 30.10.2026 | 232,00 | 235,20 | 231,20 | 231,70 | 1,27% | 4.986,00 |
| 29.10.2026 | 226,80 | 230,00 | 226,60 | 228,80 | 1,42% | 5.026,00 |
| 28.10.2026 | 223,30 | 226,10 | 222,20 | 225,60 | 1,03% | 1.873,00 |
| 27.10.2026 | 225,90 | 225,90 | 223,00 | 223,30 | -0,13% | 4.280,00 |
| 26.10.2026 | 221,80 | 226,00 | 221,40 | 223,60 | 0,81% | 5.550,00 |
| 23.10.2026 | 224,00 | 224,90 | 220,50 | 221,80 | -0,94% | 4.024,00 |
| 22.10.2026 | 220,30 | 223,90 | 220,20 | 223,90 | 2,33% | 1.379,00 |
| 21.10.2026 | 218,80 | 219,80 | 217,00 | 218,80 | -0,27% | 3.508,00 |
| 20.10.2026 | 216,80 | 219,90 | 216,80 | 219,40 | 1,72% | 4.155,00 |
| 19.10.2026 | 216,60 | 216,90 | 214,00 | 215,70 | -0,60% | 6.326,00 |
| 16.10.2026 | 216,30 | 218,40 | 215,00 | 217,00 | -0,32% | 4.081,00 |
| 15.10.2026 | 213,60 | 219,00 | 213,60 | 217,70 | 2,45% | 4.657,00 |
| 14.10.2026 | 210,90 | 212,50 | 209,90 | 212,50 | 0,52% | 4.485,00 |
| 13.10.2026 | 212,40 | 214,00 | 210,50 | 211,40 | 0,57% | 3.261,00 |
| 12.10.2026 | 210,70 | 211,20 | 208,50 | 210,20 | 0,29% | 4.177,00 |
| 09.10.2026 | 209,80 | 211,80 | 209,50 | 209,60 | 0,29% | 3.991,00 |
| 08.10.2026 | 206,10 | 209,90 | 205,70 | 209,00 | 0,92% | 7.452,00 |
| 07.10.2026 | 207,30 | 209,00 | 206,60 | 207,10 | 0,10% | 4.757,00 |
| 06.10.2026 | 208,20 | 208,60 | 206,10 | 206,90 | 0,44% | 6.839,00 |
| 05.10.2026 | 207,60 | 208,20 | 205,00 | 206,00 | 0,24% | 5.047,00 |
| 02.10.2026 | 206,30 | 207,80 | 205,30 | 205,50 | 0,29% | 3.711,00 |
| 01.10.2026 | 204,50 | 205,80 | 204,00 | 204,90 | -0,19% | 7.396,00 |
| 30.09.2026 | 206,80 | 207,20 | 204,80 | 205,30 | -1,11% | 4.187,00 |
| 29.09.2026 | 205,90 | 208,10 | 204,80 | 207,60 | 0,73% | 4.312,00 |
| 28.09.2026 | 208,70 | 209,20 | 206,10 | 206,10 | -0,77% | 6.282,00 |
| 25.09.2026 | 209,30 | 210,20 | 206,50 | 207,70 | -1,89% | 6.619,00 |
| 24.09.2026 | 209,80 | 213,30 | 209,10 | 211,70 | 1,73% | 7.222,00 |
| 23.09.2026 | 220,20 | 221,20 | 208,10 | 208,10 | -4,98% | 7.180,00 |
| 22.09.2026 | 216,70 | 220,00 | 216,50 | 219,00 | 1,30% | 3.235,00 |
| 21.09.2026 | 217,50 | 217,80 | 215,10 | 216,20 | -0,83% | 7.167,00 |
| 18.09.2026 | 217,40 | 218,30 | 216,10 | 218,00 | 0,23% | 2.260,00 |
| 17.09.2026 | 218,10 | 218,20 | 216,30 | 217,50 | 0,00% | 2.106,00 |
| 16.09.2026 | 219,00 | 219,90 | 215,00 | 217,50 | -1,94% | 1.831,00 |
| 15.09.2026 | 223,10 | 223,90 | 221,30 | 221,80 | -0,76% | 3.502,00 |
| 14.09.2026 | 220,00 | 223,50 | 220,00 | 223,50 | 2,57% | 2.060,00 |
| 11.09.2026 | 218,90 | 219,80 | 217,50 | 217,90 | -0,05% | 4.703,00 |
| 10.09.2026 | 218,70 | 221,20 | 217,40 | 218,00 | -0,05% | 2.136,00 |
| 09.09.2026 | 220,10 | 220,60 | 218,00 | 218,10 | -0,91% | 2.588,00 |
| 08.09.2026 | 219,90 | 220,90 | 219,00 | 220,10 | -0,27% | 4.021,00 |
| 07.09.2026 | 221,50 | 223,20 | 220,00 | 220,70 | -0,09% | 3.847,00 |
| 04.09.2026 | 223,60 | 223,60 | 220,40 | 220,90 | -0,76% | 4.105,00 |
| 03.09.2026 | 225,40 | 226,00 | 221,00 | 222,60 | -1,68% | 6.440,00 |
| 02.09.2026 | 225,90 | 226,80 | 225,00 | 226,40 | 0,40% | 2.735,00 |
| 01.09.2026 | 226,80 | 228,00 | 225,00 | 225,50 | -1,18% | 3.836,00 |
| 31.08.2026 | 229,00 | 229,30 | 227,30 | 228,20 | 0,40% | 1.872,00 |
| 28.08.2026 | 224,90 | 227,90 | 224,00 | 227,30 | 0,49% | 3.545,00 |
| 27.08.2026 | 229,00 | 229,20 | 225,50 | 226,20 | -1,31% | 8.161,00 |
| 26.08.2026 | 230,40 | 231,40 | 229,00 | 229,20 | -0,82% | 3.060,00 |
| 25.08.2026 | 233,80 | 233,90 | 231,00 | 231,10 | -0,94% | 2.103,00 |
| 24.08.2026 | 232,70 | 234,30 | 232,40 | 233,30 | 0,86% | 2.608,00 |
| 21.08.2026 | 230,60 | 231,70 | 230,00 | 231,30 | -0,17% | 1.428,00 |
| 20.08.2026 | 229,10 | 232,00 | 228,50 | 231,70 | 0,09% | 2.270,00 |
| 19.08.2026 | 230,80 | 232,60 | 228,30 | 231,50 | -0,26% | 7.520,00 |
| 18.08.2026 | 230,30 | 233,20 | 230,00 | 232,10 | 0,69% | 3.461,00 |
| 17.08.2026 | 235,40 | 235,40 | 229,90 | 230,50 | -2,78% | 4.120,00 |
| 14.08.2026 | 236,00 | 237,50 | 234,80 | 237,10 | -0,08% | 5.933,00 |
| 13.08.2026 | 239,90 | 241,10 | 237,30 | 237,30 | 0,04% | 4.962,00 |
| 12.08.2026 | 237,60 | 237,70 | 233,00 | 237,20 | 0,72% | 1.471,00 |
| 11.08.2026 | 237,40 | 237,40 | 235,30 | 235,50 | -0,51% | 552,00 |
| 10.08.2026 | 237,70 | 238,80 | 235,10 | 236,70 | -0,38% | 2.567,00 |
| 07.08.2026 | 239,90 | 240,10 | 237,60 | 237,60 | 0,00% | 3.000,00 |
| 06.08.2026 | 238,20 | 239,80 | 235,60 | 237,60 | 0,21% | 3.682,00 |
| 05.08.2026 | 232,70 | 238,10 | 232,60 | 237,10 | 1,32% | 11.415,00 |
| 04.08.2026 | 232,80 | 237,00 | 228,10 | 234,00 | -0,30% | 10.787,00 |
| 03.08.2026 | 235,80 | 240,50 | 234,50 | 234,70 | 0,30% | 2.782,00 |
| 31.07.2026 | 233,60 | 234,90 | 231,50 | 234,00 | 0,56% | 2.405,00 |
| 30.07.2026 | 237,30 | 237,70 | 231,30 | 232,70 | -2,72% | 2.688,00 |
| 29.07.2026 | 241,00 | 241,10 | 237,90 | 239,20 | -1,56% | 2.039,00 |
| 28.07.2026 | 238,20 | 244,80 | 238,20 | 243,00 | 2,19% | 2.938,00 |
| 27.07.2026 | 232,40 | 238,20 | 232,20 | 237,80 | 1,67% | 2.381,00 |
| 24.07.2026 | 231,50 | 234,00 | 231,00 | 233,90 | 0,78% | 1.433,00 |
| 23.07.2026 | 230,80 | 232,10 | 230,00 | 232,10 | 0,39% | 2.188,00 |
| 22.07.2026 | 232,30 | 232,60 | 230,70 | 231,20 | -0,39% | 2.208,00 |
| 21.07.2026 | 234,50 | 234,50 | 232,00 | 232,10 | -1,19% | 3.384,00 |
| 20.07.2026 | 234,70 | 236,30 | 234,10 | 234,90 | -1,63% | 2.806,00 |
| 17.07.2026 | 239,80 | 241,70 | 238,50 | 238,80 | 0,29% | 1.924,00 |
| 16.07.2026 | 231,80 | 238,10 | 231,70 | 238,10 | 1,32% | 1.623,00 |
| 15.07.2026 | 235,60 | 236,10 | 232,70 | 235,00 | -0,55% | 2.661,00 |
| 14.07.2026 | 239,40 | 239,40 | 236,00 | 236,30 | -0,96% | 2.513,00 |
| 13.07.2026 | 242,00 | 242,10 | 238,60 | 238,60 | -1,40% | 2.129,00 |
| 10.07.2026 | 242,10 | 244,30 | 239,40 | 242,00 | 0,00% | 1.124,00 |
| 09.07.2026 | 243,50 | 243,80 | 239,20 | 242,00 | -0,98% | 2.121,00 |
| 08.07.2026 | 246,80 | 248,50 | 242,80 | 244,40 | -1,21% | 1.615,00 |
| 07.07.2026 | 244,70 | 250,70 | 244,70 | 247,40 | 2,87% | 2.164,00 |
| 06.07.2026 | 245,00 | 246,00 | 239,70 | 240,50 | -1,47% | 2.491,00 |
| 03.07.2026 | 244,50 | 244,50 | 243,00 | 244,10 | 1,96% | 2.062,00 |
| 02.07.2026 | 237,00 | 241,00 | 235,30 | 239,40 | 0,97% | 1.867,00 |
| 01.07.2026 | 237,80 | 238,90 | 236,00 | 237,10 | 0,55% | 2.176,00 |
| 30.06.2026 | 235,00 | 236,20 | 234,20 | 235,80 | 1,11% | 2.148,00 |
| 29.06.2026 | 237,30 | 238,80 | 233,20 | 233,20 | -1,77% | 3.786,00 |
| 26.06.2026 | 233,30 | 237,40 | 232,00 | 237,40 | 0,38% | 2.804,00 |
| 25.06.2026 | 240,90 | 241,20 | 234,00 | 236,50 | -2,35% | 3.235,00 |
| 24.06.2026 | 239,20 | 242,20 | 239,20 | 242,20 | 1,25% | 1.427,00 |
| 23.06.2026 | 238,50 | 240,00 | 238,00 | 239,20 | -0,37% | 1.787,00 |
| 22.06.2026 | 243,50 | 244,30 | 239,00 | 240,10 | -1,80% | 2.009,00 |