251,150€
-1,28%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 255,50 | 255,60 | 250,20 | 250,20 | -1,65% | 322,00 |
| 02.05.2024 | 256,75 | 257,15 | 254,40 | 254,40 | -0,64% | 721,00 |
| 30.04.2024 | 255,35 | 256,05 | 244,95 | 256,05 | 0,37% | 1.732,00 |
| 29.04.2024 | 255,75 | 256,30 | 254,75 | 255,10 | -0,39% | 605,00 |
| 26.04.2024 | 257,40 | 257,65 | 253,25 | 256,10 | -0,21% | 956,00 |
| 25.04.2024 | 258,35 | 260,00 | 256,65 | 256,65 | -0,27% | 616,00 |
| 24.04.2024 | 258,45 | 259,30 | 255,60 | 257,35 | -0,44% | 508,00 |
| 23.04.2024 | 259,15 | 259,80 | 256,70 | 258,50 | -0,10% | 345,00 |
| 22.04.2024 | 255,95 | 259,10 | 255,45 | 258,75 | 1,41% | 2.004,00 |
| 19.04.2024 | 252,75 | 255,15 | 252,75 | 255,15 | 0,31% | 433,00 |
| 18.04.2024 | 253,15 | 254,35 | 252,90 | 254,35 | 0,95% | 1.291,00 |
| 17.04.2024 | 250,45 | 251,95 | 249,80 | 251,95 | 0,52% | 497,00 |
| 16.04.2024 | 250,15 | 251,00 | 249,60 | 250,65 | -0,14% | 432,00 |
| 15.04.2024 | 251,65 | 252,10 | 251,00 | 251,00 | -0,06% | 370,00 |
| 12.04.2024 | 251,35 | 252,95 | 250,70 | 251,15 | 0,06% | 1.222,00 |
| 11.04.2024 | 250,05 | 251,15 | 249,75 | 251,00 | 0,90% | 432,00 |
| 10.04.2024 | 248,05 | 249,70 | 246,80 | 248,75 | 0,53% | 1.424,00 |
| 09.04.2024 | 246,05 | 247,80 | 244,65 | 247,45 | 0,47% | 1.230,00 |
| 08.04.2024 | 246,55 | 248,15 | 245,10 | 246,30 | -0,20% | 1.051,00 |
| 05.04.2024 | 249,45 | 250,00 | 246,25 | 246,80 | -1,16% | 969,00 |
| 04.04.2024 | 254,05 | 254,45 | 249,70 | 249,70 | -1,98% | 561,00 |
| 03.04.2024 | 257,15 | 258,00 | 254,75 | 254,75 | -1,41% | 778,00 |
| 02.04.2024 | 261,50 | 261,50 | 258,05 | 258,40 | -1,45% | 1.012,00 |
| 28.03.2024 | 260,40 | 262,20 | 260,20 | 262,20 | 1,16% | 606,00 |
| 27.03.2024 | 257,40 | 259,50 | 257,10 | 259,20 | 0,78% | 714,00 |
| 26.03.2024 | 257,00 | 257,80 | 255,80 | 257,20 | 0,12% | 1.272,00 |
| 25.03.2024 | 261,10 | 261,70 | 256,80 | 256,90 | -1,80% | 829,00 |
| 22.03.2024 | 261,40 | 262,40 | 261,10 | 261,60 | 0,15% | 663,00 |
| 21.03.2024 | 260,60 | 262,10 | 260,50 | 261,20 | 0,35% | 612,00 |
| 20.03.2024 | 260,60 | 261,70 | 259,20 | 260,30 | -0,12% | 547,00 |
| 19.03.2024 | 256,10 | 261,40 | 255,80 | 260,60 | 1,68% | 197,00 |
| 18.03.2024 | 256,00 | 257,00 | 256,00 | 256,30 | 0,23% | 558,00 |
| 15.03.2024 | 258,70 | 259,40 | 255,70 | 255,70 | -1,27% | 724,00 |
| 14.03.2024 | 258,50 | 259,90 | 255,00 | 259,00 | 0,12% | 1.499,00 |
| 13.03.2024 | 269,50 | 270,60 | 258,70 | 258,70 | -4,08% | 615,00 |
| 12.03.2024 | 269,90 | 270,50 | 269,20 | 269,70 | -0,11% | 373,00 |
| 11.03.2024 | 266,40 | 270,00 | 266,30 | 270,00 | 1,66% | 240,00 |
| 08.03.2024 | 265,50 | 266,80 | 265,10 | 265,60 | -0,08% | 344,00 |
| 07.03.2024 | 268,60 | 269,80 | 265,80 | 265,80 | -1,04% | 382,00 |
| 06.03.2024 | 269,10 | 270,20 | 268,60 | 268,60 | -0,22% | 425,00 |
| 05.03.2024 | 267,30 | 270,20 | 266,60 | 269,20 | 0,52% | 1.183,00 |
| 04.03.2024 | 266,10 | 268,10 | 265,80 | 267,80 | -1,11% | 594,00 |
| 01.03.2024 | 270,40 | 271,10 | 270,00 | 270,80 | 0,04% | 388,00 |
| 29.02.2024 | 271,00 | 272,00 | 269,60 | 270,70 | -0,70% | 336,00 |
| 28.02.2024 | 271,40 | 273,60 | 271,00 | 272,60 | 0,63% | 528,00 |
| 27.02.2024 | 274,00 | 274,30 | 270,90 | 270,90 | -1,10% | 316,00 |
| 26.02.2024 | 274,50 | 275,50 | 273,90 | 273,90 | -0,65% | 639,00 |
| 23.02.2024 | 273,40 | 275,70 | 272,80 | 275,70 | 0,84% | 404,00 |
| 22.02.2024 | 271,90 | 273,80 | 270,40 | 273,40 | 0,74% | 723,00 |
| 21.02.2024 | 270,30 | 272,70 | 270,30 | 271,40 | 0,26% | 785,00 |
| 20.02.2024 | 271,50 | 271,80 | 268,90 | 270,70 | -0,15% | 325,00 |
| 19.02.2024 | 271,50 | 271,50 | 270,70 | 271,10 | 0,33% | 453,00 |
| 16.02.2024 | 270,20 | 271,30 | 269,10 | 270,20 | -0,15% | 506,00 |
| 15.02.2024 | 268,60 | 270,60 | 267,30 | 270,60 | 1,05% | 724,00 |
| 14.02.2024 | 267,80 | 268,80 | 267,60 | 267,80 | -0,45% | 526,00 |
| 13.02.2024 | 268,40 | 269,00 | 268,20 | 269,00 | 0,26% | 90,00 |
| 12.02.2024 | 268,00 | 270,10 | 268,00 | 268,30 | 0,11% | 1.210,00 |
| 09.02.2024 | 270,50 | 271,60 | 268,00 | 268,00 | 0,60% | 702,00 |
| 08.02.2024 | 266,70 | 267,40 | 266,10 | 266,40 | -0,78% | 256,00 |
| 07.02.2024 | 264,20 | 269,70 | 263,80 | 268,50 | 1,86% | 1.119,00 |
| 06.02.2024 | 265,50 | 265,90 | 263,00 | 263,60 | -0,90% | 993,00 |
| 05.02.2024 | 275,00 | 280,50 | 264,30 | 266,00 | -2,60% | 885,00 |
| 02.02.2024 | 274,50 | 275,60 | 272,20 | 273,10 | -0,15% | 654,00 |
| 01.02.2024 | 270,90 | 273,50 | 269,60 | 273,50 | 0,74% | 1.156,00 |
| 31.01.2024 | 272,10 | 273,10 | 271,50 | 271,50 | -0,15% | 740,00 |
| 30.01.2024 | 269,60 | 271,90 | 269,30 | 271,90 | 1,30% | 478,00 |
| 29.01.2024 | 269,80 | 270,50 | 267,00 | 268,40 | -0,22% | 590,00 |
| 26.01.2024 | 273,50 | 274,60 | 269,00 | 269,00 | -1,61% | 636,00 |
| 25.01.2024 | 276,70 | 277,70 | 273,40 | 273,40 | -1,23% | 235,00 |
| 24.01.2024 | 276,50 | 276,80 | 275,20 | 276,80 | 0,22% | 471,00 |
| 23.01.2024 | 273,10 | 276,20 | 273,10 | 276,20 | 0,44% | 925,00 |
| 22.01.2024 | 275,90 | 277,20 | 275,00 | 275,00 | -0,18% | 931,00 |
| 19.01.2024 | 270,10 | 276,20 | 270,10 | 275,50 | 1,77% | 563,00 |
| 18.01.2024 | 267,00 | 270,70 | 266,70 | 270,70 | 1,16% | 506,00 |
| 17.01.2024 | 267,10 | 269,00 | 266,50 | 267,60 | 0,04% | 855,00 |
| 16.01.2024 | 268,00 | 270,00 | 267,00 | 267,50 | -0,37% | 251,00 |
| 15.01.2024 | 267,40 | 269,10 | 267,20 | 268,50 | 0,30% | 711,00 |
| 12.01.2024 | 267,60 | 268,90 | 267,20 | 267,70 | 0,34% | 511,00 |
| 11.01.2024 | 267,80 | 268,70 | 266,10 | 266,80 | -0,26% | 517,00 |
| 10.01.2024 | 265,70 | 267,50 | 265,20 | 267,50 | 1,25% | 608,00 |
| 09.01.2024 | 265,80 | 266,80 | 263,60 | 264,20 | 0,42% | 785,00 |
| 08.01.2024 | 263,80 | 264,10 | 262,80 | 263,10 | -0,38% | 349,00 |
| 05.01.2024 | 266,50 | 267,50 | 262,30 | 264,10 | -1,12% | 632,00 |
| 04.01.2024 | 269,30 | 270,90 | 267,10 | 267,10 | -1,37% | 1.465,00 |
| 03.01.2024 | 271,70 | 273,00 | 270,70 | 270,80 | 0,18% | 293,00 |
| 02.01.2024 | 268,80 | 270,50 | 267,90 | 270,30 | 1,35% | 636,00 |
| 29.12.2023 | 267,10 | 268,00 | 266,70 | 266,70 | 0,00% | 121,00 |
| 28.12.2023 | 264,70 | 266,70 | 264,40 | 266,70 | 0,91% | 507,00 |
| 27.12.2023 | 264,90 | 265,10 | 264,30 | 264,30 | -0,08% | 210,00 |
| 22.12.2023 | 264,10 | 265,10 | 263,70 | 264,50 | -0,08% | 72,00 |
| 21.12.2023 | 264,20 | 265,10 | 263,50 | 264,70 | 0,15% | 196,00 |
| 20.12.2023 | 266,30 | 266,30 | 264,30 | 264,30 | 0,15% | 170,00 |
| 19.12.2023 | 265,30 | 265,70 | 263,90 | 263,90 | -0,57% | 406,00 |
| 18.12.2023 | 263,20 | 265,40 | 262,50 | 265,40 | 1,03% | 292,00 |
| 15.12.2023 | 264,10 | 265,60 | 262,60 | 262,70 | -0,27% | 147,00 |
| 14.12.2023 | 271,50 | 272,10 | 263,40 | 263,40 | -2,59% | 536,00 |
| 13.12.2023 | 270,50 | 272,10 | 269,40 | 270,40 | 0,15% | 487,00 |
| 12.12.2023 | 268,80 | 270,00 | 267,70 | 270,00 | 0,75% | 1.179,00 |
| 11.12.2023 | 265,60 | 268,60 | 264,90 | 268,00 | 1,06% | 2.686,00 |
| 08.12.2023 | 265,80 | 267,80 | 265,20 | 265,20 | -0,34% | 402,00 |