277,400€
-0,54%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 279,70 | 280,95 | 276,90 | 278,23 | -0,27% | 30,00 |
| 30.01.2025 | 279,00 | 280,35 | 277,80 | 278,98 | 0,11% | 65,00 |
| 29.01.2025 | 278,92 | 282,02 | 278,35 | 278,67 | -0,18% | 200,00 |
| 28.01.2025 | 279,70 | 282,20 | 278,00 | 279,17 | -0,17% | 77,00 |
| 27.01.2025 | 272,00 | 279,65 | 269,70 | 279,65 | 2,83% | 116,00 |
| 24.01.2025 | 271,95 | 273,27 | 269,75 | 271,95 | -0,38% | 39,00 |
| 23.01.2025 | 270,25 | 273,30 | 269,70 | 273,00 | 1,05% | 297,00 |
| 22.01.2025 | 271,48 | 272,15 | 269,27 | 270,17 | -0,38% | 134,00 |
| 21.01.2025 | 271,48 | 272,45 | 267,52 | 271,20 | -0,06% | 176,00 |
| 20.01.2025 | 273,10 | 276,15 | 268,20 | 271,35 | -0,75% | 158,00 |
| 17.01.2025 | 272,23 | 276,02 | 271,38 | 273,40 | 0,66% | 10,00 |
| 16.01.2025 | 274,58 | 274,80 | 268,73 | 271,60 | -0,95% | 246,00 |
| 15.01.2025 | 273,67 | 275,27 | 272,35 | 274,20 | 0,30% | 57,00 |
| 14.01.2025 | 277,80 | 277,92 | 271,45 | 273,38 | -1,55% | 28,00 |
| 13.01.2025 | 276,00 | 278,45 | 274,63 | 277,67 | 0,90% | 20,00 |
| 10.01.2025 | 280,65 | 281,52 | 275,20 | 275,20 | -1,26% | 277,00 |
| 09.01.2025 | 278,15 | 278,75 | 277,15 | 278,73 | 0,26% | 24,00 |
| 08.01.2025 | 279,85 | 281,88 | 277,85 | 278,00 | -0,60% | 270,00 |
| 07.01.2025 | 281,00 | 283,92 | 278,67 | 279,67 | -0,58% | 72,00 |
| 06.01.2025 | 285,52 | 285,85 | 280,85 | 281,30 | -1,66% | 48,00 |
| 03.01.2025 | 285,17 | 286,17 | 282,30 | 286,05 | 0,33% | 30,00 |
| 02.01.2025 | 280,20 | 288,23 | 280,00 | 285,10 | 1,70% | 234,00 |
| 30.12.2024 | 280,58 | 281,73 | 278,20 | 280,33 | -0,48% | 127,00 |
| 27.12.2024 | 282,98 | 284,48 | 280,98 | 281,67 | 0,59% | 595,00 |
| 23.12.2024 | 280,75 | 282,35 | 278,52 | 280,02 | -0,25% | 71,00 |
| 20.12.2024 | 279,75 | 283,80 | 278,02 | 280,73 | 0,26% | 75,00 |
| 19.12.2024 | 281,55 | 282,33 | 277,83 | 280,00 | -0,18% | 157,00 |
| 18.12.2024 | 282,17 | 285,42 | 280,48 | 280,50 | -0,65% | 16,00 |
| 17.12.2024 | 282,88 | 285,58 | 281,15 | 282,33 | -0,34% | 206,00 |
| 16.12.2024 | 282,55 | 287,55 | 281,55 | 283,30 | 0,26% | 32,00 |
| 13.12.2024 | 283,13 | 285,20 | 281,20 | 282,58 | -0,28% | 41,00 |
| 12.12.2024 | 281,60 | 284,83 | 280,70 | 283,38 | 0,43% | 141,00 |
| 11.12.2024 | 285,55 | 289,05 | 282,17 | 282,17 | -1,24% | 141,00 |
| 10.12.2024 | 285,30 | 287,58 | 281,05 | 285,73 | 0,00% | 65,00 |
| 09.12.2024 | 283,40 | 286,23 | 281,30 | 285,73 | 0,99% | 272,00 |
| 06.12.2024 | 283,02 | 287,52 | 281,38 | 282,92 | -0,03% | 220,00 |
| 05.12.2024 | 280,67 | 283,17 | 278,77 | 283,00 | 0,82% | 506,00 |
| 04.12.2024 | 280,25 | 281,63 | 277,33 | 280,70 | 0,18% | 153,00 |
| 03.12.2024 | 278,65 | 280,52 | 275,85 | 280,20 | 0,58% | 402,00 |
| 02.12.2024 | 279,55 | 281,25 | 277,77 | 278,58 | -0,53% | 280,00 |
| 29.11.2024 | 280,65 | 281,52 | 278,90 | 280,05 | -0,14% | 173,00 |
| 28.11.2024 | 280,05 | 281,67 | 279,67 | 280,45 | 0,41% | 18,00 |
| 27.11.2024 | 282,90 | 284,13 | 279,20 | 279,30 | -1,21% | 36,00 |
| 26.11.2024 | 282,65 | 283,50 | 280,83 | 282,73 | 0,17% | 94,00 |
| 25.11.2024 | 278,10 | 282,38 | 276,92 | 282,25 | 1,27% | 94,00 |
| 22.11.2024 | 275,70 | 279,25 | 275,02 | 278,70 | 1,24% | 12,00 |
| 21.11.2024 | 275,83 | 276,27 | 268,15 | 275,27 | -0,25% | 460,00 |
| 20.11.2024 | 275,05 | 276,25 | 273,65 | 275,98 | 0,57% | 34,00 |
| 19.11.2024 | 275,08 | 276,30 | 271,88 | 274,40 | -0,16% | 519,00 |
| 18.11.2024 | 277,90 | 279,38 | 274,63 | 274,85 | -1,10% | 51,00 |
| 15.11.2024 | 281,85 | 284,17 | 274,65 | 277,90 | -2,07% | 114,00 |
| 14.11.2024 | 281,52 | 284,52 | 280,83 | 283,77 | 0,81% | 145,00 |
| 13.11.2024 | 280,60 | 282,05 | 279,27 | 281,50 | 0,13% | 45,00 |
| 12.11.2024 | 283,05 | 284,55 | 280,35 | 281,13 | -0,70% | 59,00 |
| 11.11.2024 | 279,45 | 285,25 | 279,15 | 283,10 | 1,52% | 333,00 |
| 08.11.2024 | 273,40 | 280,70 | 273,40 | 278,85 | 2,05% | 360,00 |
| 07.11.2024 | 274,02 | 274,73 | 271,65 | 273,25 | -0,18% | 269,00 |
| 06.11.2024 | 279,75 | 281,35 | 272,52 | 273,75 | 0,62% | 396,00 |
| 05.11.2024 | 269,83 | 272,05 | 267,35 | 272,05 | 1,02% | 346,00 |
| 04.11.2024 | 270,95 | 272,42 | 267,85 | 269,30 | -1,11% | 878,00 |
| 01.11.2024 | 268,63 | 279,90 | 268,25 | 272,33 | 1,53% | 259,00 |
| 31.10.2024 | 268,08 | 270,70 | 267,63 | 268,23 | -0,05% | 407,00 |
| 30.10.2024 | 272,20 | 273,48 | 266,90 | 268,35 | -1,48% | 286,00 |
| 29.10.2024 | 274,52 | 280,67 | 264,88 | 272,38 | -0,73% | 239,00 |
| 28.10.2024 | 272,48 | 277,20 | 272,25 | 274,38 | 1,24% | 2.123,00 |
| 25.10.2024 | 278,52 | 279,15 | 270,48 | 271,02 | -2,67% | 3.225,00 |
| 24.10.2024 | 276,75 | 279,60 | 276,25 | 278,45 | 0,59% | 2.717,00 |
| 23.10.2024 | 275,25 | 279,75 | 269,20 | 276,83 | -5,03% | 11.241,00 |
| 22.10.2024 | 290,55 | 292,27 | 287,90 | 291,50 | 0,14% | 686,00 |
| 21.10.2024 | 291,60 | 293,23 | 290,73 | 291,10 | -0,09% | 596,00 |
| 18.10.2024 | 290,17 | 291,83 | 288,77 | 291,35 | 0,23% | 410,00 |
| 17.10.2024 | 288,33 | 291,05 | 287,77 | 290,67 | 0,85% | 242,00 |
| 16.10.2024 | 287,63 | 288,98 | 284,77 | 288,23 | 0,15% | 66,00 |
| 15.10.2024 | 284,63 | 288,85 | 284,05 | 287,80 | 1,24% | 201,00 |
| 14.10.2024 | 278,80 | 284,73 | 278,58 | 284,27 | 1,93% | 382,00 |
| 11.10.2024 | 277,58 | 279,30 | 275,35 | 278,90 | 0,27% | 124,00 |
| 10.10.2024 | 277,65 | 279,35 | 260,80 | 278,15 | 0,14% | 399,00 |
| 09.10.2024 | 274,85 | 278,55 | 274,65 | 277,75 | 1,01% | 101,00 |
| 08.10.2024 | 273,75 | 276,30 | 273,63 | 274,98 | 0,29% | 316,00 |
| 07.10.2024 | 276,33 | 277,83 | 273,55 | 274,17 | -0,91% | 54,00 |
| 04.10.2024 | 275,27 | 279,83 | 271,42 | 276,70 | 0,55% | 122,00 |
| 03.10.2024 | 275,20 | 275,73 | 272,77 | 275,17 | 0,07% | 18,00 |
| 02.10.2024 | 273,40 | 275,23 | 271,38 | 274,98 | 0,46% | 494,00 |
| 01.10.2024 | 273,20 | 275,08 | 271,05 | 273,73 | 0,09% | 8,00 |
| 30.09.2024 | 271,63 | 273,85 | 270,55 | 273,48 | 0,30% | 67,00 |
| 27.09.2024 | 272,27 | 274,90 | 270,88 | 272,65 | 0,35% | 168,00 |
| 26.09.2024 | 270,08 | 272,45 | 269,10 | 271,70 | 0,58% | 208,00 |
| 25.09.2024 | 267,42 | 270,23 | 266,27 | 270,13 | 0,54% | 82,00 |
| 24.09.2024 | 268,92 | 270,35 | 267,52 | 268,67 | -0,12% | 60,00 |
| 23.09.2024 | 266,58 | 269,75 | 265,95 | 269,00 | 1,15% | 39,00 |
| 20.09.2024 | 263,02 | 266,95 | 261,63 | 265,95 | 1,02% | 130,00 |
| 19.09.2024 | 264,10 | 264,75 | 261,40 | 263,27 | 0,11% | 114,00 |
| 18.09.2024 | 264,60 | 265,10 | 260,15 | 262,98 | -0,49% | 3,00 |
| 17.09.2024 | 266,45 | 268,95 | 262,80 | 264,27 | -0,87% | 80,00 |
| 16.09.2024 | 267,65 | 269,70 | 265,42 | 266,60 | -0,41% | 1.072,00 |
| 13.09.2024 | 263,80 | 267,75 | 263,65 | 267,70 | 1,33% | 122,00 |
| 12.09.2024 | 263,95 | 264,40 | 261,23 | 264,17 | 0,34% | 113,00 |
| 11.09.2024 | 262,75 | 264,60 | 259,63 | 263,27 | -0,30% | 104,00 |
| 10.09.2024 | 263,45 | 268,48 | 262,92 | 264,08 | 0,10% | 79,00 |
| 09.09.2024 | 262,02 | 264,15 | 260,65 | 263,80 | 1,03% | 22,00 |