274,925€
0,43%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 273,45 | 275,50 | 271,70 | 275,50 | 0,64% | 1.450,00 |
| 02.06.2025 | 273,15 | 273,75 | 272,00 | 273,75 | -1,17% | 1.224,00 |
| 30.05.2025 | 275,05 | 277,05 | 274,95 | 277,00 | 0,82% | 1.198,00 |
| 29.05.2025 | 279,00 | 279,00 | 274,75 | 274,75 | -1,20% | 156,00 |
| 28.05.2025 | 277,60 | 278,60 | 277,00 | 278,10 | 0,04% | 1.377,00 |
| 27.05.2025 | 278,00 | 278,95 | 275,30 | 278,00 | 0,13% | 1.379,00 |
| 26.05.2025 | 277,55 | 278,05 | 277,10 | 277,65 | 0,29% | 1.314,00 |
| 23.05.2025 | 277,95 | 277,95 | 274,50 | 276,85 | -0,88% | 2.321,00 |
| 22.05.2025 | 279,35 | 280,30 | 276,95 | 279,30 | 0,07% | 3.009,00 |
| 21.05.2025 | 281,50 | 281,75 | 278,25 | 279,10 | -1,48% | 2.377,00 |
| 20.05.2025 | 285,50 | 285,85 | 283,30 | 283,30 | -0,79% | 2.395,00 |
| 19.05.2025 | 283,75 | 286,00 | 281,35 | 285,55 | 0,19% | 2.914,00 |
| 16.05.2025 | 280,85 | 285,00 | 279,80 | 285,00 | 1,17% | 1.854,00 |
| 15.05.2025 | 273,55 | 281,70 | 273,55 | 281,70 | 2,70% | 3.424,00 |
| 14.05.2025 | 276,60 | 276,60 | 273,00 | 274,30 | -0,83% | 2.798,00 |
| 13.05.2025 | 279,75 | 280,80 | 276,10 | 276,60 | -1,14% | 4.188,00 |
| 12.05.2025 | 280,50 | 283,00 | 276,50 | 279,80 | 1,21% | 1.483,00 |
| 09.05.2025 | 279,10 | 279,10 | 276,45 | 276,45 | -1,74% | 92,00 |
| 08.05.2025 | 281,95 | 282,75 | 279,90 | 281,35 | 0,05% | 360,00 |
| 07.05.2025 | 279,00 | 282,00 | 278,90 | 281,20 | 1,02% | 275,00 |
| 06.05.2025 | 278,05 | 278,55 | 277,00 | 278,35 | -0,59% | 352,00 |
| 05.05.2025 | 274,95 | 280,00 | 274,50 | 280,00 | 1,49% | 236,00 |
| 02.05.2025 | 278,05 | 278,95 | 274,35 | 275,90 | -2,51% | 295,00 |
| 30.04.2025 | 277,00 | 283,00 | 276,10 | 283,00 | 1,98% | 304,00 |
| 29.04.2025 | 277,75 | 279,50 | 275,05 | 277,50 | 0,34% | 190,00 |
| 28.04.2025 | 277,55 | 279,40 | 276,55 | 276,55 | -0,47% | 145,00 |
| 25.04.2025 | 278,70 | 281,65 | 277,80 | 277,85 | 0,47% | 349,00 |
| 24.04.2025 | 279,45 | 280,65 | 276,55 | 276,55 | -1,57% | 545,00 |
| 23.04.2025 | 281,85 | 281,85 | 278,45 | 280,95 | 1,01% | 439,00 |
| 22.04.2025 | 268,95 | 278,15 | 268,95 | 278,15 | 1,70% | 432,00 |
| 17.04.2025 | 274,00 | 274,00 | 270,05 | 273,50 | 1,30% | 267,00 |
| 16.04.2025 | 274,00 | 276,15 | 270,00 | 270,00 | -2,63% | 382,00 |
| 15.04.2025 | 277,80 | 279,30 | 277,25 | 277,30 | -0,80% | 301,00 |
| 14.04.2025 | 273,95 | 279,55 | 271,85 | 279,55 | 2,14% | 305,00 |
| 11.04.2025 | 273,05 | 273,70 | 268,00 | 273,70 | 1,20% | 946,00 |
| 10.04.2025 | 276,95 | 276,95 | 270,45 | 270,45 | 0,50% | 758,00 |
| 09.04.2025 | 267,50 | 271,00 | 265,95 | 269,10 | -0,26% | 308,00 |
| 08.04.2025 | 275,30 | 282,10 | 269,80 | 269,80 | -2,14% | 887,00 |
| 07.04.2025 | 264,00 | 276,45 | 259,50 | 275,70 | 0,05% | 2.622,00 |
| 04.04.2025 | 285,45 | 289,00 | 275,00 | 275,55 | -4,52% | 1.486,00 |
| 03.04.2025 | 281,50 | 289,45 | 276,60 | 288,60 | -0,07% | 770,00 |
| 02.04.2025 | 290,05 | 290,45 | 288,80 | 288,80 | -0,64% | 486,00 |
| 01.04.2025 | 288,15 | 291,40 | 288,10 | 290,65 | 0,57% | 245,00 |
| 31.03.2025 | 283,30 | 289,00 | 281,70 | 289,00 | 1,42% | 303,00 |
| 28.03.2025 | 289,60 | 289,95 | 283,10 | 284,95 | -1,44% | 135,00 |
| 27.03.2025 | 291,05 | 292,95 | 288,15 | 289,10 | -0,65% | 939,00 |
| 26.03.2025 | 284,15 | 291,00 | 284,15 | 291,00 | 2,45% | 722,00 |
| 25.03.2025 | 283,10 | 284,40 | 282,00 | 284,05 | 0,44% | 220,00 |
| 24.03.2025 | 283,75 | 283,75 | 282,20 | 282,80 | 0,55% | 80,00 |
| 21.03.2025 | 283,00 | 283,80 | 280,20 | 281,25 | -1,11% | 211,00 |
| 20.03.2025 | 282,20 | 284,90 | 282,15 | 284,40 | 1,34% | 530,00 |
| 19.03.2025 | 277,90 | 282,15 | 277,90 | 280,65 | 1,23% | 567,00 |
| 18.03.2025 | 277,55 | 279,00 | 276,80 | 277,25 | -0,79% | 478,00 |
| 17.03.2025 | 275,85 | 279,45 | 274,35 | 279,45 | 1,34% | 876,00 |
| 14.03.2025 | 275,05 | 276,05 | 272,80 | 275,75 | -0,09% | 472,00 |
| 13.03.2025 | 275,00 | 278,65 | 275,00 | 276,00 | 0,47% | 661,00 |
| 12.03.2025 | 282,05 | 282,55 | 271,95 | 274,70 | -2,03% | 583,00 |
| 11.03.2025 | 292,00 | 292,00 | 279,95 | 280,40 | -4,14% | 816,00 |
| 10.03.2025 | 295,00 | 300,20 | 292,50 | 292,50 | -0,36% | 752,00 |
| 07.03.2025 | 286,75 | 293,55 | 285,05 | 293,55 | 1,84% | 658,00 |
| 06.03.2025 | 284,45 | 288,25 | 279,90 | 288,25 | 1,59% | 1.100,00 |
| 05.03.2025 | 288,25 | 288,25 | 283,40 | 283,75 | -2,36% | 378,00 |
| 04.03.2025 | 290,25 | 297,70 | 288,15 | 290,60 | 0,54% | 1.778,00 |
| 03.03.2025 | 295,75 | 295,85 | 289,00 | 289,05 | -1,47% | 442,00 |
| 28.02.2025 | 297,65 | 298,75 | 292,30 | 293,35 | -1,54% | 415,00 |
| 27.02.2025 | 290,40 | 299,00 | 290,40 | 297,95 | 2,35% | 162,00 |
| 26.02.2025 | 296,85 | 296,85 | 291,10 | 291,10 | -1,39% | 283,00 |
| 25.02.2025 | 295,30 | 296,65 | 293,05 | 295,20 | 0,68% | 1.028,00 |
| 24.02.2025 | 291,45 | 296,10 | 290,05 | 293,20 | 0,83% | 581,00 |
| 21.02.2025 | 289,40 | 291,35 | 287,80 | 290,80 | 1,08% | 628,00 |
| 20.02.2025 | 289,65 | 289,65 | 285,00 | 287,70 | -0,26% | 642,00 |
| 19.02.2025 | 292,40 | 292,45 | 288,15 | 288,45 | -1,08% | 1.590,00 |
| 18.02.2025 | 297,25 | 297,40 | 290,90 | 291,60 | -1,42% | 2.120,00 |
| 17.02.2025 | 294,95 | 295,95 | 294,95 | 295,80 | 0,85% | 613,00 |
| 14.02.2025 | 295,75 | 295,75 | 293,30 | 293,30 | -1,00% | 405,00 |
| 13.02.2025 | 296,05 | 298,20 | 294,85 | 296,25 | 0,27% | 830,00 |
| 12.02.2025 | 298,85 | 299,40 | 294,50 | 295,45 | -1,34% | 535,00 |
| 11.02.2025 | 298,20 | 300,25 | 297,20 | 299,45 | -0,12% | 415,00 |
| 10.02.2025 | 286,00 | 300,10 | 285,00 | 299,80 | 5,01% | 958,00 |
| 07.02.2025 | 283,35 | 285,50 | 283,25 | 285,50 | 1,04% | 595,00 |
| 06.02.2025 | 278,20 | 286,05 | 278,20 | 282,55 | 1,80% | 685,00 |
| 05.02.2025 | 277,75 | 278,65 | 275,00 | 277,55 | -0,73% | 244,00 |
| 04.02.2025 | 281,25 | 281,45 | 279,00 | 279,60 | -0,94% | 522,00 |
| 03.02.2025 | 277,00 | 282,25 | 277,00 | 282,25 | 1,79% | 866,00 |
| 31.01.2025 | 279,30 | 279,85 | 277,30 | 277,30 | -0,61% | 754,00 |
| 30.01.2025 | 278,50 | 280,25 | 278,35 | 279,00 | -0,43% | 299,00 |
| 29.01.2025 | 278,75 | 281,35 | 278,75 | 280,20 | 0,29% | 207,00 |
| 28.01.2025 | 279,20 | 281,95 | 279,20 | 279,40 | 0,56% | 650,00 |
| 27.01.2025 | 271,65 | 277,85 | 270,95 | 277,85 | 2,15% | 887,00 |
| 24.01.2025 | 271,65 | 272,00 | 270,25 | 272,00 | -0,37% | 472,00 |
| 23.01.2025 | 270,40 | 273,00 | 269,95 | 273,00 | 1,09% | 467,00 |
| 22.01.2025 | 271,35 | 271,50 | 270,05 | 270,05 | -0,28% | 672,00 |
| 21.01.2025 | 270,15 | 272,20 | 267,60 | 270,80 | -0,11% | 958,00 |
| 20.01.2025 | 272,10 | 273,35 | 271,00 | 271,10 | -1,24% | 746,00 |
| 17.01.2025 | 272,05 | 275,25 | 271,75 | 274,50 | 1,37% | 182,00 |
| 16.01.2025 | 274,25 | 274,80 | 269,00 | 270,80 | -1,17% | 650,00 |
| 15.01.2025 | 273,35 | 274,95 | 272,85 | 274,00 | 0,72% | 483,00 |
| 14.01.2025 | 276,15 | 277,55 | 272,05 | 272,05 | -2,18% | 625,00 |
| 13.01.2025 | 276,10 | 278,55 | 275,25 | 278,10 | 0,94% | 1.142,00 |
| 10.01.2025 | 280,20 | 280,20 | 275,50 | 275,50 | -1,50% | 72,00 |