247,400€
-0,72%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 248,60 | 252,20 | 247,90 | 247,90 | -0,52% | 725,00 |
| 11.11.2026 | 251,70 | 251,70 | 247,50 | 249,20 | -1,42% | 723,00 |
| 10.11.2026 | 252,10 | 253,60 | 250,10 | 252,80 | 0,48% | 761,00 |
| 09.11.2026 | 249,20 | 252,30 | 247,60 | 251,60 | 1,45% | 810,00 |
| 06.11.2026 | 246,60 | 248,00 | 243,60 | 248,00 | 0,57% | 541,00 |
| 05.11.2026 | 249,00 | 251,00 | 245,30 | 246,60 | -1,20% | 3.939,00 |
| 04.11.2026 | 233,00 | 249,60 | 233,00 | 249,60 | 6,08% | 3.348,00 |
| 03.11.2026 | 236,50 | 236,50 | 234,40 | 235,30 | -0,72% | 1.830,00 |
| 02.11.2026 | 230,00 | 237,00 | 228,80 | 237,00 | 1,98% | 1.311,00 |
| 30.10.2026 | 232,00 | 234,50 | 231,30 | 232,40 | 0,82% | 4.914,00 |
| 29.10.2026 | 227,20 | 230,70 | 227,00 | 230,50 | 2,49% | 641,00 |
| 28.10.2026 | 222,80 | 226,00 | 222,80 | 224,90 | 0,40% | 520,00 |
| 27.10.2026 | 224,70 | 225,70 | 223,10 | 224,00 | -0,04% | 1.052,00 |
| 26.10.2026 | 222,30 | 226,10 | 221,10 | 224,10 | 1,17% | 1.789,00 |
| 23.10.2026 | 224,50 | 224,90 | 221,00 | 221,50 | -1,56% | 2.032,00 |
| 22.10.2026 | 219,40 | 225,00 | 219,40 | 225,00 | 2,65% | 2.083,00 |
| 21.10.2026 | 218,40 | 219,60 | 217,50 | 219,20 | 0,14% | 1.339,00 |
| 20.10.2026 | 217,20 | 219,50 | 216,90 | 218,90 | 0,88% | 613,00 |
| 19.10.2026 | 216,90 | 217,00 | 214,00 | 217,00 | 0,51% | 1.859,00 |
| 16.10.2026 | 216,10 | 217,70 | 215,80 | 215,90 | 0,05% | 1.301,00 |
| 15.10.2026 | 213,50 | 218,30 | 213,50 | 215,80 | 1,31% | 2.122,00 |
| 14.10.2026 | 210,10 | 213,20 | 210,10 | 213,00 | 0,85% | 922,00 |
| 13.10.2026 | 211,50 | 213,20 | 210,80 | 211,20 | 0,14% | 1.340,00 |
| 12.10.2026 | 211,00 | 211,20 | 209,10 | 210,90 | -0,14% | 1.570,00 |
| 09.10.2026 | 211,30 | 211,50 | 210,00 | 211,20 | 0,00% | 696,00 |
| 08.10.2026 | 206,20 | 211,20 | 205,90 | 211,20 | 2,52% | 1.096,00 |
| 07.10.2026 | 207,30 | 208,40 | 206,00 | 206,00 | -0,48% | 1.271,00 |
| 06.10.2026 | 208,60 | 208,80 | 206,70 | 207,00 | -0,24% | 849,00 |
| 05.10.2026 | 207,80 | 208,30 | 206,00 | 207,50 | 0,53% | 771,00 |
| 02.10.2026 | 206,80 | 207,80 | 205,20 | 206,40 | -0,05% | 2.878,00 |
| 01.10.2026 | 204,70 | 206,70 | 204,20 | 206,50 | 1,23% | 1.373,00 |
| 30.09.2026 | 206,80 | 207,10 | 204,00 | 204,00 | -1,16% | 1.585,00 |
| 29.09.2026 | 205,60 | 207,90 | 205,00 | 206,40 | 0,10% | 3.484,00 |
| 28.09.2026 | 208,20 | 209,30 | 205,90 | 206,20 | -0,48% | 2.690,00 |
| 25.09.2026 | 209,50 | 209,90 | 207,00 | 207,20 | -0,86% | 1.581,00 |
| 24.09.2026 | 209,90 | 212,40 | 209,00 | 209,00 | 0,19% | 4.432,00 |
| 23.09.2026 | 220,30 | 221,20 | 205,90 | 208,60 | -4,97% | 1.496,00 |
| 22.09.2026 | 216,40 | 219,60 | 216,30 | 219,50 | 1,62% | 941,00 |
| 21.09.2026 | 217,50 | 217,60 | 215,00 | 216,00 | -0,92% | 738,00 |
| 18.09.2026 | 217,20 | 218,00 | 216,70 | 218,00 | 0,46% | 928,00 |
| 17.09.2026 | 217,50 | 218,10 | 216,70 | 217,00 | -0,46% | 744,00 |
| 16.09.2026 | 219,40 | 219,40 | 215,00 | 218,00 | -0,91% | 1.090,00 |
| 15.09.2026 | 222,60 | 223,80 | 220,00 | 220,00 | -1,35% | 760,00 |
| 14.09.2026 | 220,50 | 223,70 | 220,10 | 223,00 | 2,29% | 1.071,00 |
| 11.09.2026 | 218,50 | 219,60 | 217,60 | 218,00 | 0,09% | 679,00 |
| 10.09.2026 | 218,80 | 220,40 | 217,50 | 217,80 | -0,59% | 1.596,00 |
| 09.09.2026 | 220,10 | 220,80 | 218,00 | 219,10 | -0,50% | 572,00 |
| 08.09.2026 | 219,70 | 220,60 | 218,80 | 220,20 | -0,72% | 759,00 |
| 07.09.2026 | 221,90 | 221,90 | 220,00 | 221,80 | 0,32% | 509,00 |
| 04.09.2026 | 222,00 | 223,80 | 220,70 | 221,10 | -0,63% | 892,00 |
| 03.09.2026 | 225,70 | 225,90 | 220,50 | 222,50 | -1,07% | 5.139,00 |
| 02.09.2026 | 225,50 | 226,70 | 224,90 | 224,90 | -0,35% | 598,00 |
| 01.09.2026 | 227,00 | 228,00 | 225,70 | 225,70 | -0,79% | 496,00 |
| 31.08.2026 | 229,00 | 229,10 | 227,50 | 227,50 | 0,00% | 927,00 |
| 28.08.2026 | 225,00 | 227,70 | 223,80 | 227,50 | 1,70% | 1.713,00 |
| 27.08.2026 | 229,60 | 229,60 | 223,70 | 223,70 | -2,31% | 3.022,00 |
| 26.08.2026 | 230,10 | 231,10 | 228,90 | 229,00 | -1,04% | 961,00 |
| 25.08.2026 | 233,10 | 233,80 | 231,00 | 231,40 | -0,90% | 977,00 |
| 24.08.2026 | 232,80 | 234,00 | 232,10 | 233,50 | 0,73% | 1.003,00 |
| 21.08.2026 | 230,50 | 231,80 | 229,80 | 231,80 | 0,30% | 715,00 |
| 20.08.2026 | 229,60 | 231,50 | 228,60 | 231,10 | -0,09% | 493,00 |
| 19.08.2026 | 231,60 | 233,10 | 229,20 | 231,30 | -0,04% | 1.386,00 |
| 18.08.2026 | 230,10 | 232,40 | 230,10 | 231,40 | 0,78% | 528,00 |
| 17.08.2026 | 236,00 | 236,00 | 229,50 | 229,60 | -2,71% | 688,00 |
| 14.08.2026 | 236,70 | 236,70 | 235,30 | 236,00 | -0,34% | 515,00 |
| 13.08.2026 | 239,80 | 240,30 | 236,30 | 236,80 | -0,84% | 383,00 |
| 12.08.2026 | 237,70 | 239,40 | 233,80 | 238,80 | 1,06% | 577,00 |
| 11.08.2026 | 237,10 | 237,30 | 235,70 | 236,30 | 0,17% | 1.311,00 |
| 10.08.2026 | 238,10 | 238,10 | 234,00 | 235,90 | -0,67% | 588,00 |
| 07.08.2026 | 239,70 | 239,70 | 237,50 | 237,50 | -0,96% | 1.182,00 |
| 06.08.2026 | 238,30 | 240,10 | 236,60 | 239,80 | 1,61% | 870,00 |
| 05.08.2026 | 232,90 | 237,50 | 232,50 | 236,00 | 2,12% | 784,00 |
| 04.08.2026 | 232,90 | 236,10 | 230,00 | 231,10 | -0,69% | 1.352,00 |
| 03.08.2026 | 235,60 | 239,40 | 232,70 | 232,70 | -0,68% | 1.204,00 |
| 31.07.2026 | 233,30 | 234,30 | 232,90 | 234,30 | 0,60% | 1.019,00 |
| 30.07.2026 | 237,10 | 237,40 | 231,80 | 232,90 | -2,39% | 258,00 |
| 29.07.2026 | 241,90 | 241,90 | 238,50 | 238,60 | -0,25% | 1.110,00 |
| 28.07.2026 | 238,40 | 242,60 | 238,40 | 239,20 | 1,27% | 485,00 |
| 27.07.2026 | 232,70 | 236,20 | 232,30 | 236,20 | 1,42% | 1.125,00 |
| 24.07.2026 | 231,50 | 232,90 | 231,10 | 232,90 | 0,78% | 735,00 |
| 23.07.2026 | 230,70 | 232,00 | 230,40 | 231,10 | 0,52% | 324,00 |
| 22.07.2026 | 231,60 | 232,40 | 229,90 | 229,90 | -1,12% | 1.436,00 |
| 21.07.2026 | 234,60 | 234,60 | 231,80 | 232,50 | -0,64% | 580,00 |
| 20.07.2026 | 234,70 | 235,90 | 234,00 | 234,00 | -0,04% | 829,00 |
| 17.07.2026 | 239,80 | 241,70 | 234,00 | 234,10 | -1,60% | 908,00 |
| 16.07.2026 | 231,40 | 238,00 | 231,40 | 237,90 | 2,90% | 1.130,00 |
| 15.07.2026 | 235,10 | 236,20 | 231,20 | 231,20 | -1,62% | 1.349,00 |
| 14.07.2026 | 239,40 | 239,60 | 235,00 | 235,00 | -1,47% | 342,00 |
| 13.07.2026 | 241,40 | 242,50 | 238,50 | 238,50 | -1,57% | 565,00 |
| 10.07.2026 | 242,20 | 243,00 | 241,10 | 242,30 | 0,79% | 526,00 |
| 09.07.2026 | 244,40 | 244,40 | 240,10 | 240,40 | -1,76% | 3.039,00 |
| 08.07.2026 | 247,40 | 248,30 | 242,00 | 244,70 | -1,33% | 369,00 |
| 07.07.2026 | 244,00 | 250,80 | 244,00 | 248,00 | 1,72% | 1.248,00 |
| 06.07.2026 | 244,50 | 245,80 | 240,10 | 243,80 | -0,08% | 745,00 |
| 03.07.2026 | 245,10 | 245,10 | 243,40 | 244,00 | 0,04% | 652,00 |
| 02.07.2026 | 236,60 | 243,90 | 236,20 | 243,90 | 2,35% | 623,00 |
| 01.07.2026 | 238,00 | 239,00 | 236,50 | 238,30 | 0,63% | 1.428,00 |
| 30.06.2026 | 235,30 | 236,80 | 234,80 | 236,80 | 1,59% | 746,00 |
| 29.06.2026 | 238,50 | 238,50 | 232,70 | 233,10 | -1,10% | 770,00 |
| 26.06.2026 | 233,10 | 237,30 | 232,30 | 235,70 | 0,34% | 814,00 |