262,400€
-0,32%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 264,50 | 265,30 | 260,73 | 261,42 | -0,69% | 272,00 |
| 07.08.2025 | 263,95 | 264,50 | 263,25 | 263,25 | -0,70% | 608,00 |
| 06.08.2025 | 258,80 | 265,55 | 258,80 | 265,10 | 2,00% | 248,00 |
| 05.08.2025 | 263,30 | 263,80 | 258,55 | 259,90 | -1,25% | 333,00 |
| 04.08.2025 | 261,85 | 264,20 | 261,40 | 263,20 | 0,67% | 519,00 |
| 01.08.2025 | 261,50 | 262,80 | 261,00 | 261,45 | -1,04% | 333,00 |
| 31.07.2025 | 266,20 | 266,20 | 263,30 | 264,20 | -0,34% | 715,00 |
| 30.07.2025 | 262,10 | 265,10 | 261,60 | 265,10 | 1,38% | 1.398,00 |
| 29.07.2025 | 258,40 | 261,50 | 257,35 | 261,50 | 1,36% | 710,00 |
| 28.07.2025 | 254,95 | 258,00 | 253,90 | 258,00 | 1,80% | 597,00 |
| 25.07.2025 | 251,15 | 253,45 | 251,05 | 253,45 | 1,26% | 626,00 |
| 24.07.2025 | 252,30 | 253,95 | 250,30 | 250,30 | -0,81% | 1.075,00 |
| 23.07.2025 | 255,45 | 255,85 | 252,35 | 252,35 | -0,32% | 504,00 |
| 22.07.2025 | 252,80 | 255,90 | 252,00 | 253,15 | -0,57% | 787,00 |
| 21.07.2025 | 256,05 | 256,15 | 253,20 | 254,60 | -0,57% | 706,00 |
| 18.07.2025 | 258,70 | 258,90 | 255,40 | 256,05 | -0,99% | 460,00 |
| 17.07.2025 | 256,80 | 259,80 | 256,80 | 258,60 | 0,92% | 540,00 |
| 16.07.2025 | 259,00 | 259,15 | 255,05 | 256,25 | -0,83% | 607,00 |
| 15.07.2025 | 258,75 | 259,60 | 257,20 | 258,40 | 0,02% | 542,00 |
| 14.07.2025 | 256,10 | 258,35 | 253,10 | 258,35 | 0,82% | 533,00 |
| 11.07.2025 | 255,30 | 257,00 | 254,65 | 256,25 | 0,39% | 536,00 |
| 10.07.2025 | 251,55 | 255,25 | 251,55 | 255,25 | 2,16% | 477,00 |
| 09.07.2025 | 248,30 | 250,35 | 248,30 | 249,85 | 0,56% | 836,00 |
| 08.07.2025 | 250,05 | 250,45 | 248,45 | 248,45 | -0,88% | 371,00 |
| 07.07.2025 | 250,05 | 251,80 | 249,90 | 250,65 | 0,66% | 1.133,00 |
| 04.07.2025 | 249,90 | 250,05 | 249,00 | 249,00 | -0,70% | 586,00 |
| 03.07.2025 | 249,85 | 251,10 | 249,20 | 250,75 | 0,32% | 721,00 |
| 02.07.2025 | 252,80 | 254,15 | 249,55 | 249,95 | -1,01% | 583,00 |
| 01.07.2025 | 248,00 | 254,30 | 247,60 | 252,50 | 1,75% | 1.223,00 |
| 30.06.2025 | 250,05 | 250,15 | 248,15 | 248,15 | 0,04% | 1.099,00 |
| 27.06.2025 | 244,95 | 248,05 | 244,00 | 248,05 | 1,56% | 1.174,00 |
| 26.06.2025 | 244,55 | 244,85 | 242,25 | 244,25 | 0,02% | 1.465,00 |
| 25.06.2025 | 252,00 | 252,10 | 244,20 | 244,20 | -2,83% | 476,00 |
| 24.06.2025 | 250,05 | 251,30 | 248,65 | 251,30 | 0,96% | 834,00 |
| 23.06.2025 | 249,05 | 250,70 | 247,95 | 248,90 | 0,04% | 1.197,00 |
| 20.06.2025 | 252,85 | 252,85 | 248,10 | 248,80 | -1,13% | 1.283,00 |
| 19.06.2025 | 251,60 | 253,10 | 251,60 | 251,65 | -0,24% | 446,00 |
| 18.06.2025 | 254,05 | 254,80 | 251,25 | 252,25 | -0,75% | 828,00 |
| 17.06.2025 | 255,00 | 256,50 | 254,15 | 254,15 | -0,92% | 1.684,00 |
| 16.06.2025 | 261,95 | 261,95 | 256,50 | 256,50 | -2,23% | 517,00 |
| 13.06.2025 | 260,25 | 263,95 | 260,25 | 262,35 | 0,40% | 1.347,00 |
| 12.06.2025 | 261,80 | 262,20 | 259,15 | 261,30 | -0,63% | 899,00 |
| 11.06.2025 | 262,25 | 263,25 | 261,20 | 262,95 | 0,29% | 1.348,00 |
| 10.06.2025 | 267,20 | 267,20 | 262,20 | 262,20 | -1,58% | 1.789,00 |
| 09.06.2025 | 267,75 | 267,75 | 266,05 | 266,40 | -1,30% | 102,00 |
| 06.06.2025 | 270,15 | 271,30 | 268,80 | 269,90 | -0,22% | 1.084,00 |
| 05.06.2025 | 272,65 | 273,80 | 269,10 | 270,50 | -1,28% | 1.716,00 |
| 04.06.2025 | 274,30 | 275,10 | 272,00 | 274,00 | -0,54% | 824,00 |
| 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 |