274,100€
-0,54%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 259,15 | 263,60 | 258,00 | 261,10 | 0,69% | 34,00 |
| 05.09.2024 | 259,85 | 260,85 | 257,52 | 259,30 | -0,25% | 91,00 |
| 04.09.2024 | 257,48 | 260,83 | 256,83 | 259,95 | 0,52% | 336,00 |
| 03.09.2024 | 259,70 | 260,55 | 256,98 | 258,60 | -1,03% | 203,00 |
| 02.09.2024 | 260,83 | 263,35 | 260,52 | 261,30 | 0,07% | 150,00 |
| 30.08.2024 | 260,10 | 261,33 | 258,88 | 261,13 | 0,55% | 21,00 |
| 29.08.2024 | 258,45 | 260,85 | 256,88 | 259,70 | 0,55% | 17,00 |
| 28.08.2024 | 259,65 | 261,35 | 256,85 | 258,27 | -0,28% | 37,00 |
| 27.08.2024 | 258,45 | 259,75 | 257,65 | 259,00 | 0,09% | 40,00 |
| 26.08.2024 | 258,73 | 261,40 | 257,80 | 258,77 | 0,06% | 215,00 |
| 23.08.2024 | 260,58 | 261,88 | 256,83 | 258,63 | -0,70% | 1.036,00 |
| 22.08.2024 | 259,77 | 261,13 | 258,83 | 260,45 | 0,25% | 1.369,00 |
| 21.08.2024 | 257,10 | 260,00 | 256,63 | 259,80 | 1,17% | 675,00 |
| 20.08.2024 | 259,13 | 261,25 | 256,38 | 256,80 | -1,00% | 1.289,00 |
| 19.08.2024 | 252,45 | 260,15 | 251,85 | 259,40 | 2,67% | 212,00 |
| 16.08.2024 | 251,05 | 253,77 | 249,35 | 252,65 | 0,86% | 14,00 |
| 15.08.2024 | 246,80 | 251,30 | 246,18 | 250,50 | 1,76% | 192,00 |
| 14.08.2024 | 246,15 | 246,45 | 243,27 | 246,18 | 0,14% | 61,00 |
| 13.08.2024 | 246,77 | 248,13 | 244,35 | 245,83 | -0,27% | 125,00 |
| 12.08.2024 | 245,40 | 247,50 | 242,83 | 246,50 | 0,46% | 175,00 |
| 09.08.2024 | 248,50 | 249,10 | 244,40 | 245,38 | -1,23% | 109,00 |
| 08.08.2024 | 246,00 | 251,02 | 245,33 | 248,43 | 0,73% | 47,00 |
| 07.08.2024 | 249,15 | 249,80 | 246,18 | 246,63 | -0,15% | 37,00 |
| 06.08.2024 | 247,63 | 249,85 | 245,15 | 247,00 | 0,75% | 65,00 |
| 05.08.2024 | 250,63 | 252,75 | 243,00 | 245,15 | -3,30% | 420,00 |
| 02.08.2024 | 247,33 | 253,60 | 245,38 | 253,52 | 1,81% | 360,00 |
| 01.08.2024 | 245,63 | 249,02 | 243,18 | 249,02 | 1,52% | 120,00 |
| 31.07.2024 | 246,15 | 247,20 | 242,88 | 245,30 | -0,60% | 128,00 |
| 30.07.2024 | 241,58 | 247,20 | 240,88 | 246,77 | 1,57% | 826,00 |
| 29.07.2024 | 233,18 | 243,80 | 225,55 | 242,95 | 4,83% | 269,00 |
| 26.07.2024 | 233,08 | 234,60 | 230,98 | 231,75 | -0,04% | 250,00 |
| 25.07.2024 | 234,60 | 236,27 | 231,23 | 231,85 | -0,84% | 57,00 |
| 24.07.2024 | 234,33 | 235,50 | 226,93 | 233,83 | -0,58% | 308,00 |
| 23.07.2024 | 237,60 | 238,15 | 235,20 | 235,20 | -0,47% | 75,00 |
| 22.07.2024 | 236,30 | 236,30 | 236,30 | 236,30 | 0,42% | - |
| 19.07.2024 | 239,30 | 239,60 | 235,30 | 235,30 | -0,86% | 90,00 |
| 18.07.2024 | 238,55 | 239,60 | 237,35 | 237,35 | -0,50% | 351,00 |
| 17.07.2024 | 235,40 | 239,30 | 235,40 | 238,55 | 1,64% | 442,00 |
| 16.07.2024 | 231,05 | 235,25 | 231,00 | 234,70 | 1,23% | 211,00 |
| 15.07.2024 | 233,45 | 234,25 | 231,85 | 231,85 | -0,94% | 105,00 |
| 12.07.2024 | 234,20 | 234,75 | 232,20 | 234,05 | 0,41% | 311,00 |
| 11.07.2024 | 231,05 | 234,40 | 230,00 | 233,10 | 1,26% | 137,00 |
| 10.07.2024 | 227,35 | 230,45 | 227,35 | 230,20 | 2,02% | 1.170,00 |
| 09.07.2024 | 229,05 | 229,65 | 225,60 | 225,65 | -1,33% | 264,00 |
| 08.07.2024 | 231,70 | 232,50 | 228,70 | 228,70 | -1,02% | 419,00 |
| 05.07.2024 | 232,55 | 232,55 | 230,45 | 231,05 | -1,01% | 24,00 |