276,100€
0,99%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 288,83 | 292,60 | 287,73 | 291,35 | 0,98% | 71,00 |
| 20.02.2025 | 288,90 | 289,45 | 284,70 | 288,52 | -0,37% | 300,00 |
| 19.02.2025 | 292,27 | 292,45 | 287,27 | 289,60 | -0,75% | 490,00 |
| 18.02.2025 | 297,02 | 297,13 | 290,42 | 291,80 | -1,59% | 105,00 |
| 17.02.2025 | 294,40 | 296,50 | 294,15 | 296,50 | 0,87% | 37,00 |
| 14.02.2025 | 296,35 | 297,20 | 293,30 | 293,95 | -0,80% | - |
| 13.02.2025 | 295,88 | 298,35 | 294,38 | 296,33 | 0,14% | 152,00 |
| 12.02.2025 | 299,38 | 300,45 | 294,17 | 295,90 | -1,13% | 100,00 |
| 11.02.2025 | 298,30 | 301,42 | 296,45 | 299,27 | 0,06% | 657,00 |
| 10.02.2025 | 285,98 | 300,88 | 281,20 | 299,10 | 4,94% | 494,00 |
| 07.02.2025 | 283,58 | 286,63 | 282,58 | 285,02 | 0,59% | 25,00 |
| 06.02.2025 | 278,45 | 286,52 | 278,05 | 283,35 | 2,07% | 20,00 |
| 05.02.2025 | 278,35 | 279,10 | 274,75 | 277,60 | -0,56% | 161,00 |
| 04.02.2025 | 281,58 | 281,60 | 277,80 | 279,17 | -0,92% | 599,00 |
| 03.02.2025 | 276,50 | 282,50 | 276,50 | 281,77 | 1,28% | 70,00 |
| 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 |