256,450€
-0,81%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 257,75 | 259,45 | 253,80 | 256,70 | -0,59% | 1.198,00 |
| 15.07.2025 | 258,42 | 260,15 | 257,45 | 258,23 | -0,24% | 738,00 |
| 14.07.2025 | 256,05 | 258,85 | 252,55 | 258,85 | 0,91% | 31,00 |
| 11.07.2025 | 255,00 | 259,05 | 254,33 | 256,52 | 0,54% | 17,00 |
| 10.07.2025 | 252,35 | 257,25 | 252,30 | 255,15 | 2,05% | 10,00 |
| 09.07.2025 | 248,90 | 250,75 | 248,52 | 250,02 | 0,51% | 50,00 |
| 08.07.2025 | 250,50 | 250,75 | 247,90 | 248,75 | -0,68% | 20,00 |
| 07.07.2025 | 249,88 | 251,88 | 249,63 | 250,45 | 0,17% | 19,00 |
| 04.07.2025 | 248,93 | 251,25 | 248,63 | 250,02 | -0,13% | 99,00 |
| 03.07.2025 | 250,33 | 252,75 | 248,65 | 250,35 | 0,29% | 80,00 |
| 02.07.2025 | 252,83 | 254,05 | 248,90 | 249,63 | -1,07% | 411,00 |
| 01.07.2025 | 247,88 | 254,52 | 247,45 | 252,33 | 1,73% | 465,00 |
| 30.06.2025 | 249,98 | 250,55 | 247,20 | 248,02 | -0,45% | 268,00 |
| 27.06.2025 | 244,60 | 249,63 | 243,48 | 249,15 | 2,08% | 354,00 |
| 26.06.2025 | 244,85 | 244,93 | 242,05 | 244,08 | -0,51% | 357,00 |
| 25.06.2025 | 251,05 | 252,35 | 244,18 | 245,33 | -2,25% | 42,00 |
| 24.06.2025 | 250,70 | 251,38 | 248,55 | 250,98 | 0,40% | 148,00 |
| 23.06.2025 | 249,50 | 251,50 | 247,83 | 249,98 | 0,15% | 33,00 |
| 20.06.2025 | 252,30 | 252,65 | 247,80 | 249,60 | -0,73% | 465,00 |
| 19.06.2025 | 252,15 | 254,02 | 248,05 | 251,43 | -0,37% | 45,00 |
| 18.06.2025 | 254,33 | 254,77 | 251,10 | 252,35 | -0,85% | 77,00 |
| 17.06.2025 | 256,05 | 257,08 | 254,02 | 254,52 | -0,74% | 80,00 |
| 16.06.2025 | 261,80 | 262,27 | 255,93 | 256,42 | -1,89% | 385,00 |
| 13.06.2025 | 260,63 | 264,33 | 260,63 | 261,38 | -0,17% | 44,00 |
| 12.06.2025 | 261,45 | 262,17 | 259,13 | 261,83 | -0,37% | 80,00 |
| 11.06.2025 | 262,60 | 263,98 | 259,13 | 262,80 | -0,07% | 255,00 |
| 10.06.2025 | 266,25 | 266,52 | 262,02 | 262,98 | -1,42% | 88,00 |
| 09.06.2025 | 267,00 | 267,88 | 262,98 | 266,77 | -1,07% | 50,00 |
| 06.06.2025 | 270,15 | 272,17 | 268,77 | 269,65 | -0,19% | 490,00 |
| 05.06.2025 | 273,08 | 273,88 | 269,02 | 270,15 | -1,08% | 25,00 |
| 04.06.2025 | 274,80 | 275,70 | 271,63 | 273,10 | -0,65% | 75,00 |
| 03.06.2025 | 273,80 | 276,38 | 271,48 | 274,90 | 0,64% | 9,00 |
| 02.06.2025 | 273,67 | 274,17 | 270,63 | 273,15 | -1,13% | 200,00 |
| 30.05.2025 | 275,25 | 277,95 | 274,23 | 276,27 | 0,69% | 8,00 |
| 29.05.2025 | 279,63 | 279,63 | 272,73 | 274,38 | -1,01% | 36,00 |
| 28.05.2025 | 278,05 | 279,33 | 276,48 | 277,17 | -0,30% | - |
| 27.05.2025 | 277,67 | 278,98 | 274,85 | 278,00 | -0,01% | 30,00 |
| 26.05.2025 | 277,98 | 278,52 | 276,40 | 278,02 | 0,45% | 71,00 |
| 23.05.2025 | 277,50 | 278,90 | 274,50 | 276,77 | -0,66% | 45,00 |
| 22.05.2025 | 279,35 | 282,25 | 276,92 | 278,63 | -0,13% | 35,00 |
| 21.05.2025 | 281,75 | 282,23 | 277,63 | 279,00 | -1,59% | - |
| 20.05.2025 | 285,15 | 286,13 | 282,85 | 283,50 | -0,81% | 751,00 |
| 19.05.2025 | 283,75 | 286,20 | 281,30 | 285,83 | 0,14% | 2,00 |
| 16.05.2025 | 280,30 | 285,73 | 279,42 | 285,42 | 1,52% | 295,00 |
| 15.05.2025 | 274,27 | 281,80 | 273,88 | 281,15 | 2,16% | 14,00 |
| 14.05.2025 | 276,02 | 276,35 | 272,70 | 275,20 | -0,23% | 32,00 |
| 13.05.2025 | 280,17 | 281,13 | 275,83 | 275,83 | -1,89% | 7,00 |
| 12.05.2025 | 280,38 | 283,88 | 273,45 | 281,15 | 0,91% | 63,00 |
| 09.05.2025 | 279,67 | 279,67 | 276,20 | 278,63 | -0,26% | 19,00 |
| 08.05.2025 | 282,30 | 283,00 | 278,92 | 279,35 | -0,71% | 236,00 |
| 07.05.2025 | 279,60 | 282,38 | 278,42 | 281,35 | 1,03% | 36,00 |
| 06.05.2025 | 278,40 | 279,30 | 275,98 | 278,48 | -0,23% | 42,00 |
| 05.05.2025 | 273,52 | 280,52 | 273,52 | 279,13 | 1,19% | 140,00 |
| 02.05.2025 | 279,00 | 279,13 | 273,80 | 275,85 | -2,46% | 30,00 |
| 30.04.2025 | 277,15 | 283,10 | 275,35 | 282,80 | 2,36% | 148,00 |
| 29.04.2025 | 278,35 | 279,58 | 274,65 | 276,27 | -0,38% | 375,00 |
| 28.04.2025 | 277,90 | 279,85 | 275,27 | 277,33 | -0,51% | 20,00 |
| 25.04.2025 | 279,17 | 282,85 | 277,05 | 278,75 | 0,38% | 182,00 |
| 24.04.2025 | 280,20 | 280,65 | 275,55 | 277,70 | -1,21% | 20,00 |
| 23.04.2025 | 281,95 | 282,52 | 276,42 | 281,10 | 0,60% | 157,00 |
| 22.04.2025 | 268,50 | 280,02 | 268,50 | 279,42 | 2,08% | 36,00 |
| 17.04.2025 | 273,77 | 275,83 | 270,15 | 273,73 | 0,86% | 20,00 |
| 16.04.2025 | 274,77 | 276,48 | 269,67 | 271,40 | -2,02% | 43,00 |
| 15.04.2025 | 278,70 | 280,48 | 276,27 | 277,00 | -0,50% | 363,00 |
| 14.04.2025 | 273,50 | 280,13 | 270,75 | 278,40 | 1,93% | 311,00 |
| 11.04.2025 | 272,50 | 274,17 | 266,77 | 273,13 | -0,25% | 49,00 |
| 10.04.2025 | 276,50 | 277,25 | 265,02 | 273,80 | -1,45% | 269,00 |
| 09.04.2025 | 268,48 | 284,42 | 265,63 | 277,83 | 1,49% | 240,00 |
| 08.04.2025 | 276,17 | 282,13 | 269,35 | 273,75 | -0,35% | 46,00 |
| 07.04.2025 | 265,50 | 278,80 | 260,20 | 274,73 | 0,19% | 275,00 |
| 04.04.2025 | 285,63 | 289,60 | 273,40 | 274,20 | -4,97% | 459,00 |
| 03.04.2025 | 282,15 | 290,10 | 276,60 | 288,55 | 0,49% | 367,00 |
| 02.04.2025 | 290,40 | 290,73 | 285,48 | 287,15 | -1,09% | 50,00 |
| 01.04.2025 | 287,88 | 292,20 | 287,58 | 290,30 | 0,53% | 1.287,00 |
| 31.03.2025 | 283,00 | 289,42 | 281,40 | 288,77 | 1,92% | 432,00 |
| 28.03.2025 | 290,13 | 290,17 | 283,25 | 283,33 | -2,17% | 150,00 |
| 27.03.2025 | 291,50 | 293,52 | 287,88 | 289,60 | -0,68% | 64,00 |
| 26.03.2025 | 284,30 | 292,02 | 284,25 | 291,58 | 2,53% | 673,00 |
| 25.03.2025 | 282,90 | 285,38 | 281,23 | 284,38 | 0,49% | 69,00 |
| 24.03.2025 | 283,48 | 284,35 | 281,67 | 282,98 | 0,24% | 28,00 |
| 21.03.2025 | 283,42 | 284,40 | 278,67 | 282,30 | -0,21% | 22,00 |
| 20.03.2025 | 281,83 | 285,92 | 281,60 | 282,90 | 0,82% | 50,00 |
| 19.03.2025 | 278,15 | 282,80 | 278,13 | 280,60 | 1,15% | 30,00 |
| 18.03.2025 | 278,27 | 279,42 | 276,52 | 277,40 | -0,35% | 473,00 |
| 17.03.2025 | 275,67 | 279,60 | 274,05 | 278,38 | 1,16% | 55,00 |
| 14.03.2025 | 275,52 | 276,35 | 271,48 | 275,17 | 0,30% | 377,00 |
| 13.03.2025 | 275,33 | 279,48 | 274,00 | 274,35 | -0,25% | 711,00 |
| 12.03.2025 | 282,30 | 283,35 | 271,65 | 275,05 | -2,24% | 360,00 |
| 11.03.2025 | 292,85 | 292,85 | 280,23 | 281,35 | -4,00% | 115,00 |
| 10.03.2025 | 295,13 | 301,05 | 291,80 | 293,08 | -1,06% | 855,00 |
| 07.03.2025 | 286,90 | 298,30 | 285,17 | 296,20 | 2,95% | 439,00 |
| 06.03.2025 | 284,80 | 288,48 | 281,17 | 287,73 | 1,03% | 287,00 |
| 05.03.2025 | 288,83 | 288,88 | 282,25 | 284,80 | -1,22% | 77,00 |
| 04.03.2025 | 290,60 | 297,58 | 287,55 | 288,33 | -0,50% | 344,00 |
| 03.03.2025 | 295,30 | 295,73 | 288,85 | 289,77 | -2,48% | 57,00 |
| 28.02.2025 | 298,23 | 299,38 | 292,02 | 297,15 | -0,24% | 110,00 |
| 27.02.2025 | 291,10 | 299,48 | 290,75 | 297,85 | 2,65% | 51,00 |
| 26.02.2025 | 296,52 | 299,73 | 289,63 | 290,15 | -1,80% | 110,00 |
| 25.02.2025 | 293,85 | 296,77 | 293,13 | 295,48 | 0,52% | 47,00 |
| 24.02.2025 | 291,30 | 296,65 | 290,13 | 293,95 | 0,89% | 33,00 |