275,500€
0,22%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 275,55 | 275,65 | 275,08 | 275,60 | 0,25% | 63,00 |
| 21.11.2024 | 275,75 | 276,75 | 270,00 | 274,90 | 0,16% | 730,00 |
| 20.11.2024 | 275,00 | 276,25 | 274,45 | 274,45 | 0,05% | 784,00 |
| 19.11.2024 | 274,90 | 275,50 | 272,40 | 274,30 | -0,38% | 463,00 |
| 18.11.2024 | 277,95 | 278,90 | 275,35 | 275,35 | 0,16% | 714,00 |
| 15.11.2024 | 282,15 | 283,25 | 274,90 | 274,90 | -3,20% | 274,00 |
| 14.11.2024 | 281,85 | 284,00 | 281,25 | 284,00 | 1,00% | 532,00 |
| 13.11.2024 | 280,25 | 281,80 | 280,10 | 281,20 | 0,04% | 719,00 |
| 12.11.2024 | 283,65 | 283,90 | 281,10 | 281,10 | -0,67% | 974,00 |
| 11.11.2024 | 279,65 | 285,10 | 279,20 | 283,00 | 0,95% | 644,00 |
| 08.11.2024 | 274,00 | 280,35 | 273,85 | 280,35 | 2,64% | 910,00 |
| 07.11.2024 | 274,25 | 274,85 | 272,60 | 273,15 | -0,04% | 880,00 |
| 06.11.2024 | 279,00 | 281,00 | 272,90 | 273,25 | 0,85% | 1.406,00 |
| 05.11.2024 | 269,55 | 271,70 | 268,20 | 270,95 | 0,74% | 387,00 |
| 04.11.2024 | 270,50 | 271,80 | 268,20 | 268,95 | -1,10% | 596,00 |
| 01.11.2024 | 268,45 | 272,80 | 268,45 | 271,95 | 1,42% | 434,00 |
| 31.10.2024 | 268,30 | 269,80 | 268,05 | 268,15 | 0,09% | 500,00 |
| 30.10.2024 | 272,75 | 272,75 | 267,90 | 267,90 | -2,44% | 1.150,00 |
| 29.10.2024 | 275,45 | 279,65 | 266,00 | 274,60 | 0,02% | 1.729,00 |
| 28.10.2024 | 272,95 | 276,65 | 272,60 | 274,55 | 1,37% | 845,00 |
| 25.10.2024 | 278,95 | 279,00 | 270,80 | 270,85 | -2,73% | 680,00 |
| 24.10.2024 | 277,35 | 279,35 | 276,75 | 278,45 | 0,14% | 1.651,00 |
| 23.10.2024 | 276,25 | 279,20 | 269,85 | 278,05 | -4,76% | 4.076,00 |
| 22.10.2024 | 290,25 | 292,00 | 289,65 | 291,95 | 0,07% | 448,00 |
| 21.10.2024 | 291,85 | 292,70 | 290,80 | 291,75 | 0,15% | 879,00 |
| 18.10.2024 | 290,05 | 291,30 | 289,10 | 291,30 | 0,26% | 217,00 |
| 17.10.2024 | 287,55 | 290,55 | 287,45 | 290,55 | 0,92% | 277,00 |
| 16.10.2024 | 287,35 | 288,05 | 285,35 | 287,90 | 0,03% | 988,00 |
| 15.10.2024 | 284,35 | 289,10 | 284,30 | 287,80 | 1,21% | 263,00 |
| 14.10.2024 | 278,65 | 284,35 | 278,65 | 284,35 | 1,92% | 837,00 |
| 11.10.2024 | 278,10 | 279,00 | 276,55 | 279,00 | 0,22% | 1.000,00 |
| 10.10.2024 | 278,05 | 279,00 | 277,20 | 278,40 | 0,05% | 398,00 |
| 09.10.2024 | 274,55 | 278,45 | 274,55 | 278,25 | 1,05% | 570,00 |
| 08.10.2024 | 274,20 | 275,80 | 273,45 | 275,35 | -0,61% | 287,00 |
| 07.10.2024 | 277,10 | 277,30 | 275,35 | 277,05 | 0,36% | 827,00 |
| 04.10.2024 | 274,95 | 278,00 | 274,20 | 276,05 | 0,71% | 306,00 |
| 03.10.2024 | 275,00 | 275,70 | 274,05 | 274,10 | 0,33% | 32,00 |
| 02.10.2024 | 273,15 | 273,50 | 271,80 | 273,20 | -0,26% | 422,00 |
| 01.10.2024 | 272,70 | 274,60 | 272,70 | 273,90 | 0,70% | 655,00 |
| 30.09.2024 | 271,55 | 273,10 | 270,85 | 272,00 | -0,18% | 297,00 |
| 27.09.2024 | 271,75 | 273,25 | 271,00 | 272,50 | 0,42% | 766,00 |
| 26.09.2024 | 269,85 | 272,00 | 269,30 | 271,35 | 0,71% | 601,00 |
| 25.09.2024 | 267,35 | 270,05 | 267,35 | 269,45 | 0,47% | 185,00 |
| 24.09.2024 | 269,15 | 270,00 | 268,20 | 268,20 | -0,22% | 368,00 |
| 23.09.2024 | 266,45 | 269,40 | 265,80 | 268,80 | 1,22% | 317,00 |
| 20.09.2024 | 263,60 | 265,55 | 261,80 | 265,55 | 0,89% | 545,00 |
| 19.09.2024 | 263,85 | 263,85 | 261,90 | 263,20 | 0,15% | 296,00 |
| 18.09.2024 | 264,15 | 264,55 | 262,65 | 262,80 | -0,64% | 211,00 |
| 17.09.2024 | 266,30 | 267,00 | 263,30 | 264,50 | -0,66% | 425,00 |
| 16.09.2024 | 267,60 | 269,35 | 266,25 | 266,25 | 0,09% | 364,00 |
| 13.09.2024 | 263,55 | 266,00 | 262,65 | 266,00 | 0,74% | 557,00 |
| 12.09.2024 | 263,55 | 264,05 | 262,15 | 264,05 | 1,19% | 14,00 |
| 11.09.2024 | 262,95 | 264,55 | 260,90 | 260,95 | -1,21% | 283,00 |
| 10.09.2024 | 262,75 | 268,00 | 262,75 | 264,15 | 0,61% | 301,00 |
| 09.09.2024 | 261,95 | 264,05 | 260,95 | 262,55 | 0,50% | 954,00 |
| 06.09.2024 | 258,75 | 262,35 | 258,45 | 261,25 | 0,73% | 509,00 |
| 05.09.2024 | 259,25 | 260,55 | 258,25 | 259,35 | 0,02% | 381,00 |
| 04.09.2024 | 257,15 | 260,25 | 257,05 | 259,30 | 0,72% | 266,00 |
| 03.09.2024 | 259,15 | 260,00 | 257,45 | 257,45 | -1,61% | 310,00 |
| 02.09.2024 | 260,45 | 262,05 | 260,45 | 261,65 | 0,81% | 163,00 |
| 30.08.2024 | 259,95 | 259,95 | 258,25 | 259,55 | 0,08% | 413,00 |
| 29.08.2024 | 258,00 | 260,20 | 258,00 | 259,35 | 0,52% | 380,00 |
| 28.08.2024 | 259,60 | 261,00 | 258,00 | 258,00 | -0,42% | 386,00 |
| 27.08.2024 | 258,75 | 259,30 | 258,10 | 259,10 | 0,48% | 235,00 |
| 26.08.2024 | 258,40 | 260,65 | 257,85 | 257,85 | -0,06% | 912,00 |
| 23.08.2024 | 261,00 | 261,05 | 258,00 | 258,00 | -0,79% | 318,00 |
| 22.08.2024 | 259,45 | 260,75 | 259,00 | 260,05 | 0,39% | 407,00 |
| 21.08.2024 | 256,60 | 259,60 | 256,60 | 259,05 | 0,48% | 400,00 |
| 20.08.2024 | 259,95 | 260,65 | 257,80 | 257,80 | -0,77% | 566,00 |
| 19.08.2024 | 252,20 | 259,80 | 251,55 | 259,80 | 2,83% | 1.146,00 |
| 16.08.2024 | 250,35 | 253,35 | 250,10 | 252,65 | 0,88% | 466,00 |
| 15.08.2024 | 246,35 | 250,45 | 246,10 | 250,45 | 2,14% | 119,00 |
| 14.08.2024 | 245,65 | 246,25 | 243,65 | 245,20 | -0,18% | 546,00 |
| 13.08.2024 | 246,25 | 247,35 | 244,60 | 245,65 | 0,02% | 442,00 |
| 12.08.2024 | 245,85 | 246,35 | 243,60 | 245,60 | 0,22% | 380,00 |
| 09.08.2024 | 248,15 | 249,30 | 244,70 | 245,05 | -1,53% | 275,00 |
| 08.08.2024 | 246,45 | 250,70 | 245,45 | 248,85 | -0,10% | 602,00 |
| 07.08.2024 | 247,45 | 249,10 | 247,45 | 249,10 | -0,16% | 315,00 |
| 06.08.2024 | 245,05 | 249,50 | 245,05 | 249,50 | 1,42% | 510,00 |
| 05.08.2024 | 247,55 | 250,20 | 244,45 | 246,00 | -1,46% | 1.448,00 |
| 02.08.2024 | 246,80 | 250,80 | 246,40 | 249,65 | 1,84% | 598,00 |
| 01.08.2024 | 245,50 | 247,30 | 243,35 | 245,15 | -0,08% | 922,00 |
| 31.07.2024 | 246,05 | 246,60 | 243,75 | 245,35 | -0,35% | 803,00 |
| 30.07.2024 | 241,40 | 246,65 | 241,05 | 246,20 | 1,46% | 832,00 |
| 29.07.2024 | 233,05 | 243,05 | 228,95 | 242,65 | 4,57% | 1.112,00 |
| 26.07.2024 | 233,10 | 233,80 | 231,80 | 232,05 | -0,45% | 464,00 |
| 25.07.2024 | 234,05 | 235,30 | 232,55 | 233,10 | -0,41% | 554,00 |
| 24.07.2024 | 234,15 | 234,50 | 230,00 | 234,05 | -0,04% | 1.619,00 |
| 23.07.2024 | 237,60 | 239,15 | 234,15 | 234,15 | -1,37% | 560,00 |
| 22.07.2024 | 236,70 | 238,00 | 236,35 | 237,40 | 0,47% | 563,00 |
| 19.07.2024 | 238,55 | 239,45 | 236,20 | 236,30 | -1,03% | 504,00 |
| 18.07.2024 | 239,20 | 239,55 | 237,30 | 238,75 | -0,02% | 524,00 |
| 17.07.2024 | 235,35 | 239,50 | 235,00 | 238,80 | 1,57% | 5.163,00 |
| 16.07.2024 | 231,70 | 235,40 | 230,35 | 235,10 | 1,77% | 554,00 |
| 15.07.2024 | 233,95 | 234,40 | 231,00 | 231,00 | -0,86% | 3.959,00 |
| 12.07.2024 | 234,30 | 235,55 | 232,70 | 233,00 | 0,19% | 729,00 |
| 11.07.2024 | 231,65 | 232,85 | 229,85 | 232,55 | 1,13% | 957,00 |
| 10.07.2024 | 227,70 | 229,95 | 227,35 | 229,95 | 1,43% | 884,00 |
| 09.07.2024 | 229,05 | 229,70 | 225,70 | 226,70 | -1,03% | 1.200,00 |
| 08.07.2024 | 231,70 | 232,30 | 229,00 | 229,05 | -1,04% | 1.013,00 |