276,725€
0,39%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 275,90 | 277,95 | 275,90 | 276,73 | 0,30% | 162,00 |
| 13.02.2026 | 279,33 | 282,65 | 275,13 | 275,90 | -0,99% | 735,00 |
| 12.02.2026 | 271,63 | 280,30 | 269,55 | 278,65 | 2,36% | 2.432,00 |
| 11.02.2026 | 274,58 | 276,08 | 270,90 | 272,23 | -0,67% | 175,00 |
| 10.02.2026 | 273,40 | 275,55 | 271,42 | 274,05 | 0,27% | 75,00 |
| 09.02.2026 | 275,50 | 275,65 | 271,45 | 273,30 | -1,19% | 544,00 |
| 06.02.2026 | 273,80 | 276,95 | 271,90 | 276,60 | 0,75% | 519,00 |
| 05.02.2026 | 274,67 | 278,25 | 273,20 | 274,55 | 0,29% | 2.623,00 |
| 04.02.2026 | 270,63 | 277,13 | 269,58 | 273,75 | 1,15% | 361,00 |
| 03.02.2026 | 270,08 | 273,65 | 267,20 | 270,65 | 0,35% | 145,00 |
| 02.02.2026 | 263,98 | 270,83 | 263,98 | 269,70 | 1,51% | 777,00 |
| 30.01.2026 | 263,83 | 266,30 | 261,95 | 265,70 | 0,99% | 568,00 |
| 29.01.2026 | 260,70 | 265,65 | 260,63 | 263,10 | 0,49% | 683,00 |
| 28.01.2026 | 261,00 | 264,67 | 259,95 | 261,83 | 0,29% | 276,00 |
| 27.01.2026 | 263,25 | 263,38 | 259,48 | 261,08 | -0,85% | 176,00 |
| 26.01.2026 | 260,65 | 264,77 | 260,40 | 263,33 | 0,62% | 316,00 |
| 23.01.2026 | 260,73 | 262,08 | 260,15 | 261,70 | 0,36% | 924,00 |
| 22.01.2026 | 261,55 | 262,27 | 259,67 | 260,75 | -0,06% | 3.983,00 |
| 21.01.2026 | 258,23 | 261,55 | 257,48 | 260,90 | 0,96% | 1.914,00 |
| 20.01.2026 | 262,10 | 262,25 | 258,10 | 258,42 | -1,69% | 12.613,00 |
| 19.01.2026 | 262,55 | 264,08 | 262,40 | 262,88 | -0,81% | 758,00 |
| 16.01.2026 | 266,00 | 266,05 | 263,10 | 265,02 | -0,35% | 1.408,00 |
| 15.01.2026 | 264,40 | 266,02 | 261,95 | 265,95 | 0,51% | 1.352,00 |
| 14.01.2026 | 264,90 | 266,90 | 262,85 | 264,60 | -0,41% | 351,00 |
| 13.01.2026 | 262,90 | 265,85 | 260,95 | 265,70 | 1,03% | 340,00 |
| 12.01.2026 | 262,55 | 263,52 | 260,63 | 263,00 | -0,40% | 1.158,00 |
| 09.01.2026 | 265,20 | 266,13 | 261,67 | 264,05 | -0,40% | 3.015,00 |
| 08.01.2026 | 260,17 | 265,20 | 258,90 | 265,10 | 1,79% | 738,00 |
| 07.01.2026 | 260,35 | 262,42 | 259,58 | 260,45 | 0,54% | 1.149,00 |
| 06.01.2026 | 255,73 | 259,98 | 255,02 | 259,05 | 1,29% | 1.339,00 |
| 05.01.2026 | 259,60 | 259,67 | 255,52 | 255,75 | -1,06% | 1.050,00 |
| 02.01.2026 | 260,67 | 261,35 | 255,85 | 258,50 | -1,32% | 397,00 |
| 30.12.2025 | 261,95 | 262,40 | 261,73 | 261,95 | -0,70% | 15,00 |
| 29.12.2025 | 263,85 | 265,10 | 261,92 | 263,80 | -0,62% | 25,00 |
| 23.12.2025 | 268,33 | 268,52 | 263,55 | 265,45 | -1,44% | 21,00 |
| 22.12.2025 | 269,70 | 270,85 | 267,40 | 269,33 | -1,27% | - |
| 19.12.2025 | 272,08 | 273,05 | 269,70 | 272,80 | -0,16% | 240,00 |
| 18.12.2025 | 271,05 | 274,23 | 270,25 | 273,25 | 1,84% | 29,00 |
| 17.12.2025 | 268,55 | 271,77 | 267,95 | 268,30 | 0,04% | 19,00 |
| 16.12.2025 | 271,73 | 271,85 | 267,42 | 268,20 | -1,07% | 290,00 |
| 15.12.2025 | 270,20 | 272,05 | 268,70 | 271,10 | 0,24% | 81,00 |
| 12.12.2025 | 264,48 | 270,67 | 263,98 | 270,45 | 2,42% | 97,00 |
| 11.12.2025 | 266,40 | 266,50 | 263,10 | 264,05 | -0,43% | 6,00 |
| 10.12.2025 | 267,20 | 267,27 | 263,17 | 265,20 | -0,64% | 21,00 |
| 09.12.2025 | 266,13 | 268,80 | 265,17 | 266,90 | 0,23% | - |
| 08.12.2025 | 266,67 | 269,88 | 265,55 | 266,30 | -0,39% | 5,00 |
| 05.12.2025 | 264,77 | 268,02 | 263,90 | 267,35 | 1,17% | - |
| 04.12.2025 | 263,75 | 268,58 | 262,45 | 264,25 | 0,19% | 13,00 |
| 03.12.2025 | 258,88 | 264,42 | 257,73 | 263,75 | 1,76% | 151,00 |
| 02.12.2025 | 261,63 | 262,60 | 258,15 | 259,20 | -1,14% | 103,00 |
| 01.12.2025 | 268,00 | 268,75 | 261,35 | 262,20 | -2,31% | 41,00 |
| 28.11.2025 | 269,63 | 271,50 | 268,17 | 268,40 | -0,43% | 163,00 |
| 27.11.2025 | 269,33 | 269,88 | 268,17 | 269,55 | 0,50% | 5,00 |
| 26.11.2025 | 268,33 | 269,98 | 267,35 | 268,20 | 0,11% | 70,00 |
| 25.11.2025 | 264,55 | 269,45 | 263,65 | 267,90 | 1,17% | 36,00 |
| 24.11.2025 | 268,48 | 269,75 | 263,90 | 264,80 | -1,60% | 61,00 |
| 21.11.2025 | 264,27 | 269,77 | 262,52 | 269,10 | 2,61% | 20,00 |
| 20.11.2025 | 262,65 | 266,25 | 261,45 | 262,25 | -0,72% | 44,00 |
| 19.11.2025 | 262,63 | 264,52 | 261,67 | 264,15 | -0,06% | 305,00 |
| 18.11.2025 | 262,67 | 265,88 | 262,40 | 264,30 | -0,25% | 6,00 |
| 17.11.2025 | 264,05 | 265,42 | 262,27 | 264,95 | 0,93% | 4,00 |
| 14.11.2025 | 264,23 | 266,90 | 261,13 | 262,50 | -0,59% | 64,00 |
| 13.11.2025 | 264,48 | 266,70 | 263,65 | 264,05 | -0,55% | 286,00 |
| 12.11.2025 | 264,42 | 266,95 | 264,10 | 265,50 | 0,38% | 35,00 |
| 11.11.2025 | 259,00 | 265,25 | 257,90 | 264,50 | 2,12% | 30,00 |
| 10.11.2025 | 258,50 | 259,45 | 256,08 | 259,00 | -0,58% | 38,00 |
| 07.11.2025 | 259,35 | 261,27 | 257,83 | 260,50 | 0,91% | 38,00 |
| 06.11.2025 | 265,30 | 265,90 | 257,70 | 258,15 | -3,35% | 102,00 |
| 05.11.2025 | 260,50 | 274,80 | 256,27 | 267,10 | 2,75% | 286,00 |
| 04.11.2025 | 257,85 | 260,85 | 257,50 | 259,95 | 1,15% | 67,00 |
| 03.11.2025 | 258,85 | 260,17 | 255,23 | 257,00 | -0,70% | 72,00 |
| 31.10.2025 | 260,98 | 261,33 | 257,50 | 258,80 | -0,65% | 76,00 |
| 30.10.2025 | 260,17 | 262,83 | 258,50 | 260,50 | 0,06% | 22,00 |
| 29.10.2025 | 263,55 | 263,63 | 259,13 | 260,35 | -1,29% | 18,00 |
| 28.10.2025 | 266,10 | 266,73 | 262,95 | 263,75 | -0,73% | 24,00 |
| 27.10.2025 | 263,40 | 266,58 | 261,98 | 265,70 | 0,64% | 76,00 |
| 24.10.2025 | 265,40 | 265,45 | 262,45 | 264,00 | -0,11% | 15,00 |
| 23.10.2025 | 267,20 | 268,38 | 263,77 | 264,30 | -1,47% | 34,00 |
| 22.10.2025 | 265,02 | 269,30 | 264,25 | 268,25 | 1,26% | 30,00 |
| 21.10.2025 | 264,55 | 265,73 | 263,98 | 264,90 | 0,72% | 272,00 |
| 20.10.2025 | 264,23 | 264,83 | 262,38 | 263,00 | -0,06% | 119,00 |
| 17.10.2025 | 259,25 | 264,10 | 259,00 | 263,15 | 0,29% | 12,00 |
| 16.10.2025 | 261,98 | 263,23 | 260,80 | 262,40 | -0,17% | 92,00 |
| 15.10.2025 | 262,67 | 265,80 | 261,25 | 262,85 | 0,40% | 68,00 |
| 14.10.2025 | 257,80 | 263,25 | 257,80 | 261,80 | 1,24% | 42,00 |
| 13.10.2025 | 254,02 | 259,60 | 253,70 | 258,60 | 1,07% | 115,00 |
| 10.10.2025 | 254,23 | 256,60 | 252,33 | 255,85 | 0,43% | 25,00 |
| 09.10.2025 | 253,15 | 255,25 | 251,70 | 254,75 | 0,59% | 43,00 |
| 08.10.2025 | 255,02 | 255,35 | 252,65 | 253,25 | -0,35% | 55,00 |
| 07.10.2025 | 252,83 | 255,33 | 252,30 | 254,15 | 0,55% | 41,00 |
| 06.10.2025 | 256,20 | 258,08 | 252,15 | 252,75 | -1,04% | 177,00 |
| 03.10.2025 | 256,33 | 256,90 | 254,50 | 255,40 | -0,35% | 41,00 |
| 02.10.2025 | 256,25 | 257,95 | 254,65 | 256,30 | 0,14% | 314,00 |
| 01.10.2025 | 258,83 | 259,42 | 254,18 | 255,95 | -0,95% | 44,00 |
| 30.09.2025 | 258,35 | 259,38 | 257,15 | 258,40 | 0,14% | 98,00 |
| 29.09.2025 | 260,73 | 260,98 | 257,15 | 258,05 | -0,94% | 106,00 |
| 26.09.2025 | 258,95 | 261,33 | 258,75 | 260,50 | 0,42% | 774,00 |
| 25.09.2025 | 259,38 | 261,70 | 257,35 | 259,40 | 0,04% | 7,00 |
| 24.09.2025 | 257,40 | 260,70 | 256,58 | 259,30 | 1,21% | 40,00 |
| 23.09.2025 | 257,00 | 258,33 | 254,55 | 256,20 | -0,58% | 760,00 |