230,500€
-0,35%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 229,35 | 232,70 | 228,45 | 230,30 | -0,43% | 424,00 |
| 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 |
| 25.06.2026 | 240,50 | 241,60 | 234,30 | 234,90 | -2,93% | 588,00 |
| 24.06.2026 | 239,10 | 242,00 | 239,10 | 242,00 | 1,26% | 1.271,00 |
| 23.06.2026 | 237,60 | 240,20 | 237,60 | 239,00 | 0,89% | 407,00 |
| 22.06.2026 | 243,90 | 244,00 | 236,90 | 236,90 | -3,07% | 733,00 |
| 19.06.2026 | 244,30 | 244,70 | 243,00 | 244,40 | -0,53% | 128,00 |
| 18.06.2026 | 246,70 | 247,40 | 244,20 | 245,70 | -0,28% | 1.891,00 |
| 17.06.2026 | 247,90 | 248,20 | 246,20 | 246,40 | -0,36% | 219,00 |
| 16.06.2026 | 247,70 | 248,10 | 246,70 | 247,30 | -0,40% | 831,00 |
| 15.06.2026 | 246,00 | 248,30 | 244,10 | 248,30 | 0,20% | 411,00 |
| 12.06.2026 | 246,70 | 247,80 | 246,70 | 247,80 | 0,20% | 312,00 |
| 11.06.2026 | 245,20 | 247,30 | 244,10 | 247,30 | 0,41% | 339,00 |
| 10.06.2026 | 245,10 | 246,50 | 244,50 | 246,30 | 0,78% | 920,00 |
| 09.06.2026 | 240,30 | 246,70 | 239,50 | 244,40 | 1,45% | 1.263,00 |
| 08.06.2026 | 242,00 | 242,80 | 240,60 | 240,90 | -0,33% | 430,00 |
| 05.06.2026 | 235,10 | 243,00 | 235,10 | 241,70 | 2,85% | 543,00 |
| 04.06.2026 | 236,70 | 238,90 | 235,00 | 235,00 | -0,84% | 435,00 |
| 03.06.2026 | 237,60 | 238,50 | 237,00 | 237,00 | -0,25% | 726,00 |
| 02.06.2026 | 235,50 | 237,90 | 235,30 | 237,60 | 0,76% | 1.203,00 |
| 01.06.2026 | 240,00 | 240,70 | 235,30 | 235,80 | -2,16% | 507,00 |
| 29.05.2026 | 239,30 | 241,00 | 239,00 | 241,00 | 1,01% | 330,00 |
| 28.05.2026 | 242,00 | 242,60 | 238,50 | 238,60 | -1,36% | 750,00 |
| 27.05.2026 | 240,20 | 242,90 | 240,00 | 241,90 | 0,79% | 389,00 |
| 26.05.2026 | 243,80 | 243,80 | 240,00 | 240,00 | -2,00% | 1.668,00 |
| 25.05.2026 | 244,30 | 244,90 | 243,60 | 244,90 | 0,99% | 100,00 |
| 22.05.2026 | 244,10 | 245,60 | 242,10 | 242,50 | -0,98% | 1.420,00 |
| 21.05.2026 | 240,80 | 244,90 | 240,80 | 244,90 | 1,53% | 375,00 |
| 20.05.2026 | 242,90 | 242,90 | 240,00 | 241,20 | -0,45% | 387,00 |
| 19.05.2026 | 243,30 | 245,40 | 242,00 | 242,30 | -0,04% | 805,00 |
| 18.05.2026 | 238,20 | 242,60 | 237,40 | 242,40 | 2,15% | 609,00 |
| 15.05.2026 | 235,90 | 238,00 | 235,90 | 237,30 | 0,94% | 568,00 |
| 14.05.2026 | 235,90 | 237,40 | 235,10 | 235,10 | 0,04% | 130,00 |
| 13.05.2026 | 234,80 | 235,80 | 233,90 | 235,00 | -0,72% | 1.281,00 |
| 12.05.2026 | 234,50 | 237,60 | 234,10 | 236,70 | 2,33% | 670,00 |
| 11.05.2026 | 235,10 | 235,40 | 231,30 | 231,30 | -1,49% | 2.556,00 |
| 08.05.2026 | 242,60 | 242,60 | 234,80 | 234,80 | -2,94% | 1.651,00 |
| 07.05.2026 | 243,50 | 249,80 | 240,00 | 241,90 | 0,04% | 716,00 |
| 06.05.2026 | 243,50 | 244,10 | 241,20 | 241,80 | -0,66% | 376,00 |
| 05.05.2026 | 243,60 | 244,30 | 243,20 | 243,40 | 0,16% | 161,00 |
| 04.05.2026 | 245,10 | 246,70 | 243,00 | 243,00 | -2,61% | 624,00 |
| 30.04.2026 | 249,50 | 250,10 | 248,20 | 249,50 | -0,12% | 431,00 |
| 29.04.2026 | 250,20 | 250,70 | 248,60 | 249,80 | -0,68% | 1.632,00 |
| 28.04.2026 | 249,40 | 251,50 | 249,00 | 251,50 | 1,00% | 428,00 |
| 27.04.2026 | 255,50 | 255,50 | 249,00 | 249,00 | -3,30% | 463,00 |
| 24.04.2026 | 258,40 | 258,40 | 257,50 | 257,50 | -0,54% | 35,00 |
| 23.04.2026 | 257,30 | 258,90 | 257,30 | 258,90 | 0,66% | 208,00 |
| 22.04.2026 | 257,70 | 257,70 | 257,20 | 257,20 | -0,27% | 447,00 |
| 21.04.2026 | 261,40 | 261,60 | 257,60 | 257,90 | -0,81% | 509,00 |
| 20.04.2026 | 265,00 | 265,50 | 260,00 | 260,00 | -1,59% | 442,00 |
| 17.04.2026 | 261,90 | 264,20 | 260,50 | 264,20 | 1,42% | 851,00 |
| 16.04.2026 | 259,70 | 261,50 | 259,70 | 260,50 | 0,31% | 192,00 |
| 15.04.2026 | 257,10 | 259,70 | 257,10 | 259,70 | 1,05% | 635,00 |
| 14.04.2026 | 259,00 | 259,00 | 256,30 | 257,00 | -0,81% | 1.665,00 |
| 13.04.2026 | 261,50 | 261,50 | 258,20 | 259,10 | -0,61% | 131,00 |
| 10.04.2026 | 264,50 | 265,10 | 260,70 | 260,70 | -1,84% | 633,00 |
| 09.04.2026 | 263,00 | 265,60 | 262,00 | 265,60 | 2,04% | 484,00 |
| 08.04.2026 | 262,70 | 264,50 | 260,30 | 260,30 | -1,48% | 245,00 |
| 07.04.2026 | 268,40 | 268,40 | 264,20 | 264,20 | -0,32% | 196,00 |
| 02.04.2026 | 265,50 | 265,55 | 265,05 | 265,05 | 0,04% | 670,00 |
| 01.04.2026 | 269,00 | 269,90 | 263,35 | 264,95 | -1,30% | 211,00 |
| 31.03.2026 | 270,65 | 270,75 | 267,50 | 268,45 | -0,83% | 924,00 |