277,250€
-0,56%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 275,90 | 278,35 | 275,27 | 277,05 | -0,63% | 237,00 |
| 13.02.2026 | 279,05 | 281,80 | 278,80 | 278,80 | 0,23% | 224,00 |
| 12.02.2026 | 271,95 | 278,70 | 270,00 | 278,15 | 2,09% | 608,00 |
| 11.02.2026 | 274,05 | 274,30 | 272,45 | 272,45 | -1,07% | 240,00 |
| 10.02.2026 | 273,85 | 275,40 | 272,90 | 275,40 | 0,79% | 560,00 |
| 09.02.2026 | 276,00 | 276,00 | 272,35 | 273,25 | -0,87% | 556,00 |
| 06.02.2026 | 274,40 | 276,20 | 273,00 | 275,65 | 0,15% | 331,00 |
| 05.02.2026 | 274,15 | 277,05 | 273,60 | 275,25 | -0,05% | 802,00 |
| 04.02.2026 | 270,20 | 275,95 | 270,05 | 275,40 | 1,25% | 126,00 |
| 03.02.2026 | 269,70 | 273,30 | 268,05 | 272,00 | 0,63% | 1.146,00 |
| 02.02.2026 | 263,00 | 270,30 | 263,00 | 270,30 | 2,68% | 269,00 |
| 30.01.2026 | 263,20 | 264,00 | 262,40 | 263,25 | -0,79% | 361,00 |
| 29.01.2026 | 260,45 | 265,35 | 260,45 | 265,35 | 0,99% | 780,00 |
| 28.01.2026 | 260,05 | 263,45 | 259,75 | 262,75 | 1,12% | 328,00 |
| 27.01.2026 | 262,80 | 263,05 | 259,85 | 259,85 | -1,24% | 454,00 |
| 26.01.2026 | 260,75 | 263,65 | 260,35 | 263,10 | 0,67% | 301,00 |
| 23.01.2026 | 260,90 | 261,35 | 260,20 | 261,35 | 0,52% | 152,00 |
| 22.01.2026 | 261,95 | 261,95 | 260,00 | 260,00 | -0,25% | 1.245,00 |
| 21.01.2026 | 258,55 | 260,65 | 258,55 | 260,65 | 0,87% | 201,00 |
| 20.01.2026 | 262,50 | 262,50 | 258,40 | 258,40 | -1,66% | 336,00 |
| 19.01.2026 | 262,05 | 264,35 | 262,05 | 262,75 | -0,87% | 589,00 |
| 16.01.2026 | 265,75 | 265,75 | 263,75 | 265,05 | 0,49% | 178,00 |
| 15.01.2026 | 264,25 | 265,20 | 263,75 | 263,75 | -0,11% | 238,00 |
| 14.01.2026 | 264,55 | 265,25 | 263,75 | 264,05 | 0,02% | 424,00 |
| 13.01.2026 | 262,55 | 264,00 | 262,05 | 264,00 | 0,49% | 562,00 |
| 12.01.2026 | 262,00 | 263,05 | 260,60 | 262,70 | -0,19% | 268,00 |
| 09.01.2026 | 264,75 | 265,45 | 262,35 | 263,20 | -0,21% | 391,00 |
| 08.01.2026 | 259,75 | 263,75 | 259,75 | 263,75 | 1,44% | 431,00 |
| 07.01.2026 | 260,05 | 262,05 | 260,00 | 260,00 | 0,33% | 1.257,00 |
| 06.01.2026 | 255,50 | 259,15 | 255,50 | 259,15 | 1,39% | 104,00 |
| 05.01.2026 | 259,25 | 259,75 | 255,60 | 255,60 | -1,31% | 1.016,00 |
| 02.01.2026 | 260,90 | 261,50 | 257,35 | 259,00 | -1,26% | 328,00 |
| 30.12.2025 | 261,55 | 262,30 | 261,45 | 262,30 | 0,00% | 36,00 |
| 29.12.2025 | 264,40 | 264,55 | 262,30 | 262,30 | -1,02% | 271,00 |
| 23.12.2025 | 268,35 | 268,75 | 265,00 | 265,00 | -1,54% | 167,00 |
| 22.12.2025 | 270,15 | 270,15 | 268,75 | 269,15 | -0,55% | 269,00 |
| 19.12.2025 | 271,60 | 272,60 | 270,65 | 270,65 | -1,11% | 176,00 |
| 18.12.2025 | 270,65 | 273,75 | 270,65 | 273,70 | 1,09% | 602,00 |
| 17.12.2025 | 268,10 | 270,90 | 268,10 | 270,75 | 0,93% | 244,00 |
| 16.12.2025 | 271,25 | 271,75 | 267,90 | 268,25 | -1,22% | 623,00 |
| 15.12.2025 | 269,90 | 271,95 | 269,00 | 271,55 | 0,80% | 1.094,00 |
| 12.12.2025 | 264,05 | 269,40 | 264,05 | 269,40 | 1,41% | 339,00 |
| 11.12.2025 | 266,45 | 266,45 | 264,00 | 265,65 | -0,38% | 496,00 |
| 10.12.2025 | 266,70 | 267,45 | 266,55 | 266,65 | 0,06% | 60,00 |
| 09.12.2025 | 265,60 | 267,00 | 265,60 | 266,50 | -0,93% | 456,00 |
| 08.12.2025 | 266,55 | 269,00 | 266,20 | 269,00 | 1,28% | 213,00 |
| 05.12.2025 | 264,05 | 266,35 | 264,05 | 265,60 | 0,43% | 681,00 |
| 04.12.2025 | 263,50 | 265,90 | 263,10 | 264,45 | 0,06% | 167,00 |
| 03.12.2025 | 258,60 | 264,30 | 257,95 | 264,30 | 2,05% | 456,00 |
| 02.12.2025 | 262,00 | 262,05 | 259,00 | 259,00 | -1,52% | 143,00 |
| 01.12.2025 | 268,05 | 268,65 | 263,00 | 263,00 | -2,19% | 405,00 |
| 28.11.2025 | 269,35 | 270,45 | 268,80 | 268,90 | -0,35% | 650,00 |
| 27.11.2025 | 269,10 | 269,85 | 269,10 | 269,85 | 0,54% | 445,00 |
| 26.11.2025 | 267,65 | 268,50 | 267,65 | 268,40 | 0,22% | 315,00 |
| 25.11.2025 | 264,25 | 268,35 | 264,15 | 267,80 | 1,15% | 911,00 |
| 24.11.2025 | 268,55 | 268,80 | 264,75 | 264,75 | -1,58% | 297,00 |
| 21.11.2025 | 264,00 | 269,55 | 262,90 | 269,00 | 2,53% | 1.258,00 |
| 20.11.2025 | 263,00 | 263,00 | 261,90 | 262,35 | 0,11% | 326,00 |
| 19.11.2025 | 262,35 | 263,00 | 262,05 | 262,05 | -0,32% | 234,00 |
| 18.11.2025 | 262,50 | 264,40 | 262,50 | 262,90 | -0,15% | 249,00 |
| 17.11.2025 | 263,60 | 264,20 | 263,00 | 263,30 | 0,19% | 55,00 |
| 14.11.2025 | 263,55 | 265,45 | 262,80 | 262,80 | -0,64% | 83,00 |
| 13.11.2025 | 264,30 | 264,95 | 264,00 | 264,50 | -0,40% | 145,00 |
| 12.11.2025 | 264,05 | 265,65 | 264,05 | 265,55 | 0,78% | 783,00 |
| 11.11.2025 | 258,55 | 263,50 | 257,85 | 263,50 | 2,01% | 348,00 |
| 10.11.2025 | 259,25 | 259,25 | 255,95 | 258,30 | -0,33% | 295,00 |
| 07.11.2025 | 259,05 | 260,40 | 258,50 | 259,15 | -1,69% | 428,00 |
| 06.11.2025 | 265,00 | 265,95 | 263,60 | 263,60 | -1,20% | 181,00 |
| 05.11.2025 | 260,05 | 269,25 | 259,45 | 266,80 | 2,56% | 359,00 |
| 04.11.2025 | 257,55 | 260,15 | 257,55 | 260,15 | 1,15% | 355,00 |
| 03.11.2025 | 258,30 | 259,00 | 256,75 | 257,20 | -0,79% | 507,00 |
| 31.10.2025 | 260,55 | 261,40 | 259,25 | 259,25 | -0,82% | 79,00 |
| 30.10.2025 | 260,05 | 262,30 | 259,05 | 261,40 | 0,56% | 139,00 |
| 29.10.2025 | 263,35 | 263,35 | 259,20 | 259,95 | -1,20% | 229,00 |
| 28.10.2025 | 265,75 | 266,40 | 263,10 | 263,10 | -1,16% | 268,00 |
| 27.10.2025 | 263,00 | 266,20 | 262,05 | 266,20 | 1,16% | 302,00 |
| 24.10.2025 | 265,00 | 265,00 | 262,50 | 263,15 | -0,44% | 285,00 |
| 23.10.2025 | 266,70 | 267,35 | 264,30 | 264,30 | -1,03% | 236,00 |
| 22.10.2025 | 264,60 | 268,60 | 264,60 | 267,05 | 0,68% | 537,00 |
| 21.10.2025 | 264,05 | 265,40 | 264,00 | 265,25 | 0,72% | 311,00 |
| 20.10.2025 | 264,35 | 264,35 | 262,80 | 263,35 | -0,06% | 373,00 |
| 17.10.2025 | 258,80 | 263,70 | 258,80 | 263,50 | 0,96% | 97,00 |
| 16.10.2025 | 261,55 | 262,85 | 261,00 | 261,00 | -0,68% | 335,00 |
| 15.10.2025 | 262,05 | 265,00 | 261,65 | 262,80 | 0,57% | 1.231,00 |
| 14.10.2025 | 258,00 | 261,30 | 258,00 | 261,30 | 1,20% | 232,00 |
| 13.10.2025 | 255,40 | 258,20 | 254,65 | 258,20 | 0,96% | 1.039,00 |
| 10.10.2025 | 253,85 | 255,75 | 253,85 | 255,75 | 0,75% | 561,00 |
| 09.10.2025 | 253,15 | 254,90 | 253,15 | 253,85 | 0,30% | 1.013,00 |
| 08.10.2025 | 254,00 | 254,90 | 253,00 | 253,10 | -0,43% | 1.491,00 |
| 07.10.2025 | 252,50 | 254,65 | 252,50 | 254,20 | 0,53% | 1.090,00 |
| 06.10.2025 | 256,50 | 257,65 | 252,85 | 252,85 | -1,23% | 298,00 |
| 03.10.2025 | 255,90 | 256,65 | 255,80 | 256,00 | -0,12% | 615,00 |
| 02.10.2025 | 255,80 | 257,35 | 255,70 | 256,30 | 0,10% | 244,00 |
| 01.10.2025 | 258,75 | 259,10 | 254,50 | 256,05 | -1,01% | 269,00 |
| 30.09.2025 | 258,15 | 258,70 | 258,05 | 258,65 | 0,15% | 349,00 |
| 29.09.2025 | 260,90 | 260,90 | 258,25 | 258,25 | -0,94% | 282,00 |
| 26.09.2025 | 258,55 | 260,70 | 258,55 | 260,70 | 0,50% | 391,00 |
| 25.09.2025 | 259,05 | 260,80 | 257,75 | 259,40 | -0,19% | 256,00 |
| 24.09.2025 | 256,85 | 260,30 | 255,50 | 259,90 | 1,38% | 275,00 |
| 23.09.2025 | 256,60 | 257,85 | 255,00 | 256,35 | -0,43% | 991,00 |