247,400€
-0,44%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 248,95 | 252,35 | 246,60 | 247,25 | -0,28% | 1.023,00 |
| 11.11.2026 | 251,05 | 252,00 | 247,35 | 247,95 | -1,86% | 1.278,00 |
| 10.11.2026 | 251,35 | 254,20 | 248,00 | 252,65 | 0,70% | 4.677,00 |
| 09.11.2026 | 248,95 | 252,80 | 246,90 | 250,90 | 1,13% | 2.759,00 |
| 06.11.2026 | 246,15 | 249,80 | 241,60 | 248,10 | 0,10% | 933,00 |
| 05.11.2026 | 249,40 | 251,75 | 244,85 | 247,85 | -0,48% | 3.403,00 |
| 04.11.2026 | 232,50 | 250,55 | 232,45 | 249,05 | 6,02% | 2.789,00 |
| 03.11.2026 | 236,70 | 236,90 | 233,35 | 234,90 | -0,99% | 1.208,00 |
| 02.11.2026 | 230,55 | 237,25 | 228,40 | 237,25 | 2,57% | 5.440,00 |
| 30.10.2026 | 232,15 | 235,35 | 230,25 | 231,30 | 0,26% | 3.424,00 |
| 29.10.2026 | 226,80 | 231,75 | 226,50 | 230,70 | 2,44% | 1.667,00 |
| 28.10.2026 | 223,10 | 226,65 | 221,85 | 225,20 | 0,42% | 19.438,00 |
| 27.10.2026 | 224,90 | 226,00 | 222,80 | 224,25 | -0,07% | 1.103,00 |
| 26.10.2026 | 221,75 | 226,25 | 221,25 | 224,40 | 1,22% | 1.563,00 |
| 23.10.2026 | 224,50 | 224,80 | 220,30 | 221,70 | -1,53% | 1.106,00 |
| 22.10.2026 | 219,65 | 225,25 | 219,60 | 225,15 | 2,74% | 1.754,00 |
| 21.10.2026 | 218,65 | 219,75 | 216,75 | 219,15 | -0,09% | 2.484,00 |
| 20.10.2026 | 216,85 | 220,00 | 216,85 | 219,35 | 1,22% | 7.270,00 |
| 19.10.2026 | 216,60 | 217,25 | 213,95 | 216,70 | 0,25% | 2.607,00 |
| 16.10.2026 | 216,30 | 218,45 | 214,95 | 216,15 | -0,05% | 3.176,00 |
| 15.10.2026 | 213,00 | 218,95 | 212,95 | 216,25 | 1,26% | 2.065,00 |
| 14.10.2026 | 210,60 | 213,55 | 210,25 | 213,55 | 1,26% | 1.173,00 |
| 13.10.2026 | 211,65 | 214,15 | 210,10 | 210,90 | -0,21% | 3.256,00 |
| 12.10.2026 | 210,85 | 211,65 | 208,05 | 211,35 | 0,62% | 1.545,00 |
| 09.10.2026 | 210,90 | 212,15 | 209,15 | 210,05 | -0,47% | 1.338,00 |
| 08.10.2026 | 206,05 | 211,85 | 205,90 | 211,05 | 2,48% | 1.650,00 |
| 07.10.2026 | 207,05 | 209,25 | 205,95 | 205,95 | -0,46% | 1.953,00 |
| 06.10.2026 | 208,35 | 208,70 | 206,05 | 206,90 | -0,36% | 2.319,00 |
| 05.10.2026 | 207,65 | 208,25 | 204,90 | 207,65 | 0,78% | 4.454,00 |
| 02.10.2026 | 206,50 | 207,90 | 205,05 | 206,05 | -0,02% | 1.682,00 |
| 01.10.2026 | 204,70 | 207,15 | 203,95 | 206,10 | 0,93% | 16.015,00 |
| 30.09.2026 | 206,85 | 207,05 | 203,85 | 204,20 | -1,02% | 3.596,00 |
| 29.09.2026 | 205,80 | 208,10 | 204,75 | 206,30 | 0,36% | 1.462,00 |
| 28.09.2026 | 208,20 | 209,20 | 205,15 | 205,55 | -0,96% | 6.434,00 |
| 25.09.2026 | 209,30 | 209,95 | 206,45 | 207,55 | -0,41% | 3.418,00 |
| 24.09.2026 | 209,75 | 213,40 | 208,35 | 208,40 | -0,45% | 1.642,00 |
| 23.09.2026 | 220,00 | 222,10 | 205,80 | 209,35 | -4,58% | 3.811,00 |
| 22.09.2026 | 216,45 | 220,15 | 216,45 | 219,40 | 1,48% | 1.184,00 |
| 21.09.2026 | 217,35 | 218,00 | 215,00 | 216,20 | -0,02% | 5.580,00 |
| 18.09.2026 | 216,95 | 218,45 | 216,10 | 216,25 | -0,09% | 1.793,00 |
| 17.09.2026 | 217,75 | 218,35 | 216,00 | 216,45 | -0,09% | 838,00 |
| 16.09.2026 | 219,10 | 220,30 | 214,95 | 216,65 | -1,14% | 903,00 |
| 15.09.2026 | 223,00 | 223,65 | 218,95 | 219,15 | -1,75% | 862,00 |
| 14.09.2026 | 219,90 | 223,85 | 219,65 | 223,05 | 2,43% | 1.724,00 |
| 11.09.2026 | 218,75 | 219,90 | 217,25 | 217,75 | -0,11% | 805,00 |
| 10.09.2026 | 218,60 | 220,50 | 217,25 | 218,00 | 0,02% | 1.129,00 |
| 09.09.2026 | 220,30 | 220,55 | 217,70 | 217,95 | -0,98% | 1.085,00 |
| 08.09.2026 | 220,05 | 220,85 | 218,80 | 220,10 | -0,61% | 13.521,00 |
| 07.09.2026 | 220,50 | 222,60 | 220,05 | 221,45 | 0,59% | 1.317,00 |
| 04.09.2026 | 223,40 | 223,65 | 220,05 | 220,15 | -1,39% | 2.091,00 |
| 03.09.2026 | 225,30 | 225,85 | 220,45 | 223,25 | -0,87% | 808,00 |
| 02.09.2026 | 225,65 | 226,80 | 224,55 | 225,20 | -0,07% | 892,00 |
| 01.09.2026 | 226,90 | 227,95 | 224,85 | 225,35 | -0,70% | 1.556,00 |
| 31.08.2026 | 229,00 | 229,05 | 226,95 | 226,95 | -0,79% | 6.343,00 |
| 28.08.2026 | 224,90 | 228,75 | 223,70 | 228,75 | 2,46% | 1.119,00 |
| 27.08.2026 | 229,20 | 229,40 | 223,05 | 223,25 | -2,53% | 2.662,00 |
| 26.08.2026 | 230,30 | 231,50 | 228,45 | 229,05 | -0,24% | 2.450,00 |
| 25.08.2026 | 234,00 | 234,10 | 229,50 | 229,60 | -1,78% | 560,00 |
| 24.08.2026 | 232,35 | 234,35 | 232,00 | 233,75 | 0,75% | 853,00 |
| 21.08.2026 | 230,60 | 232,25 | 229,65 | 232,00 | 0,63% | 1.185,00 |
| 20.08.2026 | 229,30 | 232,80 | 228,40 | 230,55 | 0,70% | 468,00 |
| 19.08.2026 | 231,25 | 233,05 | 228,05 | 228,95 | -0,76% | 1.861,00 |
| 18.08.2026 | 230,00 | 233,30 | 229,90 | 230,70 | 0,59% | 1.288,00 |
| 17.08.2026 | 235,60 | 235,65 | 229,00 | 229,35 | -2,76% | 3.654,00 |
| 14.08.2026 | 236,35 | 237,65 | 234,45 | 235,85 | -0,13% | 1.790,00 |
| 13.08.2026 | 239,40 | 241,35 | 236,05 | 236,15 | -1,19% | 1.500,00 |
| 12.08.2026 | 237,30 | 239,65 | 232,70 | 239,00 | 0,89% | 704,00 |
| 11.08.2026 | 237,15 | 237,50 | 235,15 | 236,90 | -0,11% | 769,00 |
| 10.08.2026 | 237,75 | 238,75 | 234,15 | 237,15 | -0,13% | 1.921,00 |
| 07.08.2026 | 239,55 | 239,95 | 236,25 | 237,45 | -0,96% | 1.087,00 |
| 06.08.2026 | 237,50 | 240,15 | 235,60 | 239,75 | 1,08% | 3.938,00 |
| 05.08.2026 | 233,25 | 238,30 | 232,70 | 237,20 | 1,89% | 1.517,00 |
| 04.08.2026 | 232,20 | 237,55 | 228,30 | 232,80 | 0,89% | 1.403,00 |
| 03.08.2026 | 235,35 | 240,50 | 230,70 | 230,75 | -1,66% | 1.969,00 |
| 31.07.2026 | 233,65 | 235,15 | 231,00 | 234,65 | 0,77% | 1.236,00 |
| 30.07.2026 | 236,85 | 237,65 | 231,25 | 232,85 | -1,81% | 1.035,00 |
| 29.07.2026 | 241,05 | 241,05 | 236,20 | 237,15 | -1,02% | 641,00 |
| 28.07.2026 | 238,55 | 244,90 | 238,30 | 239,60 | 0,63% | 1.397,00 |
| 27.07.2026 | 232,40 | 238,45 | 232,20 | 238,10 | 2,25% | 1.558,00 |
| 24.07.2026 | 231,30 | 234,00 | 230,95 | 232,85 | 0,82% | 1.358,00 |
| 23.07.2026 | 230,50 | 232,05 | 229,55 | 230,95 | 0,00% | 1.648,00 |
| 22.07.2026 | 232,10 | 232,90 | 229,45 | 230,95 | -0,22% | 2.317,00 |
| 21.07.2026 | 234,95 | 234,95 | 231,30 | 231,45 | -1,26% | 1.734,00 |
| 20.07.2026 | 234,25 | 236,30 | 233,30 | 234,40 | 0,17% | 2.136,00 |
| 17.07.2026 | 239,70 | 241,70 | 233,65 | 234,00 | -2,01% | 387,00 |
| 16.07.2026 | 231,65 | 239,15 | 231,25 | 238,80 | 3,33% | 1.916,00 |
| 15.07.2026 | 235,30 | 236,20 | 230,35 | 231,10 | -1,87% | 1.092,00 |
| 14.07.2026 | 238,95 | 240,30 | 234,95 | 235,50 | -1,65% | 3.407,00 |
| 13.07.2026 | 241,75 | 242,30 | 238,05 | 239,45 | -0,46% | 669,00 |
| 10.07.2026 | 241,80 | 244,10 | 238,80 | 240,55 | -0,58% | 571,00 |
| 09.07.2026 | 244,00 | 244,00 | 238,75 | 241,95 | -1,00% | 1.007,00 |
| 08.07.2026 | 246,85 | 248,75 | 242,20 | 244,40 | -1,11% | 5.276,00 |
| 07.07.2026 | 244,60 | 251,15 | 244,45 | 247,15 | 1,19% | 5.257,00 |
| 06.07.2026 | 244,95 | 245,70 | 239,75 | 244,25 | 0,10% | 894,00 |
| 03.07.2026 | 245,80 | 245,85 | 242,90 | 244,00 | -0,51% | 1.179,00 |
| 02.07.2026 | 236,85 | 245,45 | 235,35 | 245,25 | 3,59% | 2.124,00 |
| 01.07.2026 | 237,00 | 239,15 | 235,80 | 236,75 | 0,13% | 852,00 |
| 30.06.2026 | 234,85 | 237,35 | 234,25 | 236,45 | 1,00% | 1.837,00 |
| 29.06.2026 | 238,05 | 238,95 | 232,45 | 234,10 | -1,18% | 3.493,00 |
| 26.06.2026 | 233,55 | 237,65 | 232,25 | 236,90 | 1,80% | 1.475,00 |