215,100€
-2,27%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 220,10 | 220,60 | 220,00 | 220,00 | -0,05% | 573,00 |
| 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 |
| 19.06.2026 | 246,90 | 246,90 | 243,50 | 244,50 | -0,29% | 807,00 |
| 18.06.2026 | 246,50 | 247,70 | 244,50 | 245,20 | -0,73% | 2.151,00 |
| 17.06.2026 | 248,00 | 248,10 | 246,00 | 247,00 | -0,32% | 1.053,00 |
| 16.06.2026 | 247,40 | 249,00 | 246,00 | 247,80 | 0,45% | 1.499,00 |
| 15.06.2026 | 245,20 | 247,00 | 244,00 | 246,70 | -0,52% | 1.705,00 |
| 12.06.2026 | 246,40 | 248,40 | 245,80 | 248,00 | 1,14% | 1.162,00 |
| 11.06.2026 | 244,60 | 245,50 | 244,00 | 245,20 | -1,01% | 3.327,00 |
| 10.06.2026 | 244,70 | 247,70 | 244,40 | 247,70 | 1,27% | 2.848,00 |
| 09.06.2026 | 240,10 | 244,60 | 239,00 | 244,60 | 1,41% | 3.461,00 |
| 08.06.2026 | 243,00 | 243,00 | 240,40 | 241,20 | 0,00% | 3.448,00 |
| 05.06.2026 | 235,70 | 241,50 | 235,30 | 241,20 | 2,16% | 1.763,00 |
| 04.06.2026 | 236,00 | 239,50 | 235,70 | 236,10 | -0,55% | 3.551,00 |
| 03.06.2026 | 238,10 | 238,60 | 236,80 | 237,40 | -0,08% | 1.639,00 |
| 02.06.2026 | 235,80 | 237,60 | 235,00 | 237,60 | 0,68% | 2.119,00 |
| 01.06.2026 | 240,20 | 240,90 | 236,00 | 236,00 | -1,42% | 5.047,00 |
| 29.05.2026 | 238,50 | 240,20 | 238,40 | 239,40 | 0,29% | 1.752,00 |
| 28.05.2026 | 242,30 | 242,60 | 238,70 | 238,70 | -1,85% | 1.119,00 |
| 27.05.2026 | 239,80 | 243,30 | 239,60 | 243,20 | 0,66% | 2.223,00 |
| 26.05.2026 | 243,70 | 243,70 | 240,80 | 241,60 | -1,02% | 1.571,00 |
| 25.05.2026 | 245,00 | 245,00 | 243,60 | 244,10 | 0,62% | 2.165,00 |
| 22.05.2026 | 244,90 | 245,90 | 241,90 | 242,60 | -0,61% | 3.423,00 |
| 21.05.2026 | 241,40 | 244,30 | 241,30 | 244,10 | 1,54% | 2.661,00 |
| 20.05.2026 | 242,30 | 242,60 | 238,80 | 240,40 | -1,52% | 2.268,00 |
| 19.05.2026 | 243,00 | 246,40 | 242,00 | 244,10 | 1,29% | 3.338,00 |
| 18.05.2026 | 237,90 | 242,10 | 236,80 | 241,00 | 1,52% | 1.705,00 |
| 15.05.2026 | 237,10 | 238,80 | 236,40 | 237,40 | 0,85% | 2.557,00 |
| 14.05.2026 | 236,20 | 237,50 | 235,10 | 235,40 | 0,13% | 3.416,00 |
| 13.05.2026 | 234,40 | 236,70 | 233,90 | 235,10 | -0,72% | 8.042,00 |
| 12.05.2026 | 234,20 | 237,50 | 234,00 | 236,80 | 2,07% | 1.254,00 |
| 11.05.2026 | 234,90 | 235,30 | 231,90 | 232,00 | -2,81% | 3.004,00 |
| 08.05.2026 | 241,50 | 242,50 | 236,60 | 238,70 | -0,71% | 4.064,00 |
| 07.05.2026 | 244,50 | 251,00 | 239,20 | 240,40 | -0,78% | 7.174,00 |
| 06.05.2026 | 243,40 | 245,30 | 242,30 | 242,30 | -0,37% | 2.234,00 |
| 05.05.2026 | 243,90 | 244,10 | 242,00 | 243,20 | -1,06% | 1.470,00 |
| 04.05.2026 | 246,00 | 247,40 | 244,50 | 245,80 | -1,68% | 3.199,00 |
| 30.04.2026 | 248,50 | 250,10 | 247,80 | 250,00 | 0,36% | 2.163,00 |
| 29.04.2026 | 250,50 | 250,90 | 248,30 | 249,10 | -0,84% | 2.776,00 |
| 28.04.2026 | 249,80 | 251,40 | 249,10 | 251,20 | -0,16% | 3.572,00 |
| 27.04.2026 | 255,30 | 256,00 | 251,00 | 251,60 | -1,87% | 1.018,00 |
| 24.04.2026 | 259,40 | 259,40 | 256,40 | 256,40 | -1,16% | 262,00 |
| 23.04.2026 | 258,50 | 260,20 | 257,00 | 259,40 | 0,62% | 858,00 |
| 22.04.2026 | 258,00 | 258,20 | 257,00 | 257,80 | -0,23% | 1.053,00 |