267,750€
-1,56%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 272,00 | 272,85 | 267,17 | 267,75 | -1,56% | 59,00 |
| 04.09.2025 | 271,25 | 274,38 | 271,02 | 272,00 | 0,29% | 32,00 |
| 03.09.2025 | 269,92 | 271,85 | 268,17 | 271,20 | 0,06% | 63,00 |
| 02.09.2025 | 267,50 | 271,80 | 266,48 | 271,05 | 1,54% | 166,00 |
| 01.09.2025 | 269,13 | 269,13 | 261,55 | 266,95 | -0,28% | - |
| 29.08.2025 | 267,38 | 269,05 | 266,13 | 267,70 | 0,70% | 158,00 |
| 28.08.2025 | 267,92 | 269,50 | 264,92 | 265,85 | -0,69% | 73,00 |
| 27.08.2025 | 269,45 | 272,27 | 267,67 | 267,70 | -0,59% | 54,00 |
| 26.08.2025 | 269,17 | 270,38 | 267,85 | 269,30 | -0,21% | 14,00 |
| 25.08.2025 | 268,20 | 270,20 | 266,85 | 269,88 | 0,74% | 70,00 |
| 22.08.2025 | 270,40 | 272,58 | 267,23 | 267,90 | -0,73% | 60,00 |
| 21.08.2025 | 268,50 | 270,23 | 267,33 | 269,88 | 0,45% | 32,00 |
| 20.08.2025 | 266,55 | 271,08 | 266,55 | 268,67 | 0,65% | 62,00 |
| 19.08.2025 | 264,42 | 269,30 | 263,95 | 266,95 | 0,95% | 53,00 |
| 18.08.2025 | 264,10 | 265,65 | 262,67 | 264,45 | 0,19% | 112,00 |
| 15.08.2025 | 265,13 | 265,45 | 261,88 | 263,95 | -0,44% | 116,00 |
| 14.08.2025 | 260,15 | 265,45 | 259,70 | 265,13 | 1,70% | 108,00 |
| 13.08.2025 | 258,05 | 260,92 | 257,52 | 260,70 | 0,90% | 10,00 |
| 12.08.2025 | 262,08 | 262,67 | 257,23 | 258,38 | -1,51% | 33,00 |
| 11.08.2025 | 262,08 | 264,83 | 261,75 | 262,33 | -0,03% | 67,00 |
| 08.08.2025 | 264,55 | 265,33 | 260,73 | 262,40 | -0,69% | 52,00 |
| 07.08.2025 | 263,50 | 266,02 | 261,55 | 264,23 | 0,15% | 75,00 |
| 06.08.2025 | 259,08 | 272,33 | 258,27 | 263,83 | 2,22% | 621,00 |
| 05.08.2025 | 263,80 | 264,15 | 257,80 | 258,10 | -1,86% | 194,00 |
| 04.08.2025 | 262,17 | 264,85 | 260,00 | 263,00 | 0,47% | 48,00 |
| 01.08.2025 | 261,85 | 263,40 | 259,58 | 261,77 | -0,47% | 40,00 |
| 31.07.2025 | 265,67 | 265,70 | 262,73 | 263,00 | -1,05% | 214,00 |
| 30.07.2025 | 262,17 | 266,15 | 261,70 | 265,80 | 1,43% | 30,00 |
| 29.07.2025 | 258,67 | 262,13 | 257,42 | 262,05 | 1,51% | 108,00 |
| 28.07.2025 | 254,77 | 258,70 | 253,58 | 258,15 | 1,58% | 415,00 |
| 25.07.2025 | 251,40 | 254,77 | 251,08 | 254,13 | 1,44% | 36,00 |
| 24.07.2025 | 252,58 | 254,18 | 250,33 | 250,52 | -1,06% | 21,00 |
| 23.07.2025 | 256,02 | 256,30 | 252,30 | 253,20 | -0,50% | 2,00 |
| 22.07.2025 | 253,25 | 256,38 | 251,73 | 254,48 | 0,57% | 180,00 |
| 21.07.2025 | 256,15 | 256,58 | 252,80 | 253,02 | -1,01% | 278,00 |
| 18.07.2025 | 258,95 | 259,33 | 254,75 | 255,60 | -1,32% | 24,00 |
| 17.07.2025 | 257,15 | 261,20 | 257,10 | 259,02 | 0,91% | 25,00 |
| 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 |