234,150€
0,58%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 233,65 | 234,60 | 231,00 | 234,15 | 0,56% | 1.056,00 |
| 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 |
| 25.06.2026 | 240,00 | 241,35 | 232,65 | 232,70 | -3,56% | 779,00 |
| 24.06.2026 | 239,15 | 243,10 | 238,95 | 241,30 | 1,05% | 753,00 |
| 23.06.2026 | 237,55 | 240,40 | 236,55 | 238,80 | 0,93% | 1.342,00 |
| 22.06.2026 | 243,65 | 244,20 | 236,45 | 236,60 | -3,09% | 892,00 |
| 19.06.2026 | 243,65 | 244,75 | 243,05 | 244,15 | 0,43% | 494,00 |
| 18.06.2026 | 246,25 | 248,00 | 242,70 | 243,10 | -1,56% | 1.780,00 |
| 17.06.2026 | 247,65 | 248,30 | 244,35 | 246,95 | -0,44% | 1.526,00 |
| 16.06.2026 | 247,35 | 249,30 | 245,85 | 248,05 | 0,40% | 1.740,00 |
| 15.06.2026 | 245,30 | 248,45 | 244,00 | 247,05 | 0,37% | 1.548,00 |
| 12.06.2026 | 246,40 | 248,35 | 245,45 | 246,15 | -0,04% | 1.106,00 |
| 11.06.2026 | 244,90 | 247,45 | 243,85 | 246,25 | 0,59% | 582,00 |
| 10.06.2026 | 245,00 | 248,00 | 244,10 | 244,80 | 0,10% | 1.289,00 |
| 09.06.2026 | 240,50 | 247,05 | 238,80 | 244,55 | 1,49% | 2.304,00 |
| 08.06.2026 | 242,35 | 242,90 | 240,25 | 240,95 | -0,76% | 722,00 |
| 05.06.2026 | 235,40 | 243,65 | 235,15 | 242,80 | 3,23% | 8.842,00 |
| 04.06.2026 | 236,35 | 239,20 | 233,95 | 235,20 | -0,23% | 1.038,00 |
| 03.06.2026 | 237,95 | 238,55 | 235,65 | 235,75 | -0,80% | 740,00 |
| 02.06.2026 | 235,85 | 239,00 | 234,55 | 237,65 | 0,13% | 1.584,00 |
| 01.06.2026 | 240,00 | 240,90 | 235,20 | 237,35 | -0,92% | 745,00 |
| 29.05.2026 | 238,85 | 241,20 | 238,25 | 239,55 | 0,38% | 880,00 |
| 28.05.2026 | 242,25 | 242,55 | 238,15 | 238,65 | -1,22% | 375,00 |
| 27.05.2026 | 239,95 | 243,70 | 239,60 | 241,60 | 0,58% | 639,00 |
| 26.05.2026 | 243,45 | 243,85 | 239,75 | 240,20 | -1,62% | 1.146,00 |
| 25.05.2026 | 243,80 | 244,85 | 243,00 | 244,15 | 0,37% | 720,00 |
| 22.05.2026 | 244,50 | 245,90 | 241,75 | 243,25 | -0,53% | 802,00 |
| 21.05.2026 | 241,05 | 245,45 | 240,75 | 244,55 | 1,47% | 3.918,00 |
| 20.05.2026 | 242,55 | 242,65 | 238,55 | 241,00 | -0,39% | 1.005,00 |
| 19.05.2026 | 243,05 | 245,95 | 241,50 | 241,95 | -0,12% | 1.954,00 |
| 18.05.2026 | 238,10 | 242,85 | 236,40 | 242,25 | 1,85% | 2.262,00 |
| 15.05.2026 | 236,75 | 238,75 | 236,05 | 237,85 | 1,00% | 2.207,00 |
| 14.05.2026 | 235,95 | 237,45 | 234,95 | 235,50 | 0,02% | 22.378,00 |
| 13.05.2026 | 234,40 | 236,95 | 233,70 | 235,45 | 0,58% | 24.063,00 |
| 12.05.2026 | 233,90 | 237,95 | 233,80 | 234,10 | 0,41% | 2.232,00 |
| 11.05.2026 | 234,80 | 235,15 | 231,00 | 233,15 | -0,41% | 2.244,00 |
| 08.05.2026 | 242,35 | 243,05 | 233,35 | 234,10 | -3,18% | 6.392,00 |
| 07.05.2026 | 243,85 | 251,35 | 238,75 | 241,80 | 0,02% | 1.004,00 |
| 06.05.2026 | 244,25 | 245,45 | 240,25 | 241,75 | -0,88% | 2.713,00 |
| 05.05.2026 | 243,65 | 245,05 | 241,95 | 243,90 | 0,39% | 1.048,00 |
| 04.05.2026 | 245,30 | 247,35 | 242,65 | 242,95 | -2,94% | 1.383,00 |
| 30.04.2026 | 249,00 | 251,55 | 248,05 | 250,30 | 0,60% | 1.173,00 |
| 29.04.2026 | 250,50 | 250,90 | 247,85 | 248,80 | -0,34% | 916,00 |
| 28.04.2026 | 249,25 | 251,65 | 248,55 | 249,65 | 0,81% | 1.788,00 |
| 27.04.2026 | 255,45 | 256,10 | 247,65 | 247,65 | -3,07% | 2.128,00 |
| 24.04.2026 | 258,80 | 259,50 | 255,40 | 255,50 | -1,31% | 528,00 |
| 23.04.2026 | 256,90 | 260,55 | 256,60 | 258,90 | 0,92% | 378,00 |
| 22.04.2026 | 258,40 | 258,60 | 256,20 | 256,55 | -0,35% | 763,00 |
| 21.04.2026 | 261,15 | 261,65 | 256,55 | 257,45 | -1,15% | 665,00 |
| 20.04.2026 | 264,15 | 265,15 | 259,65 | 260,45 | -1,75% | 935,00 |
| 17.04.2026 | 261,35 | 265,55 | 259,40 | 265,10 | 1,73% | 1.001,00 |
| 16.04.2026 | 260,15 | 261,75 | 258,85 | 260,60 | 0,37% | 812,00 |
| 15.04.2026 | 257,05 | 260,05 | 257,05 | 259,65 | 0,97% | 791,00 |
| 14.04.2026 | 258,60 | 259,00 | 255,60 | 257,15 | -0,70% | 1.127,00 |
| 13.04.2026 | 260,95 | 261,45 | 257,60 | 258,95 | -0,25% | 542,00 |
| 10.04.2026 | 264,85 | 265,35 | 259,45 | 259,60 | -1,70% | 959,00 |
| 09.04.2026 | 263,30 | 265,85 | 260,15 | 264,10 | 0,32% | 1.572,00 |
| 08.04.2026 | 263,10 | 264,30 | 259,55 | 263,25 | 0,11% | 2.687,00 |
| 07.04.2026 | 268,65 | 268,80 | 262,60 | 262,95 | -1,26% | 1.846,00 |
| 02.04.2026 | 265,25 | 267,05 | 262,88 | 266,30 | 0,41% | 588,00 |
| 01.04.2026 | 269,30 | 270,00 | 262,10 | 265,20 | -1,38% | 6.134,00 |
| 31.03.2026 | 270,88 | 271,13 | 267,00 | 268,90 | -0,11% | 2.945,00 |
| 30.03.2026 | 265,75 | 271,40 | 265,48 | 269,20 | 1,33% | 2.801,00 |
| 27.03.2026 | 268,67 | 269,67 | 265,25 | 265,67 | -0,90% | 189,00 |
| 26.03.2026 | 268,90 | 270,85 | 267,98 | 268,10 | -0,45% | 2.117,00 |
| 25.03.2026 | 266,98 | 270,30 | 265,40 | 269,30 | 1,25% | 1.327,00 |
| 24.03.2026 | 266,13 | 268,90 | 263,77 | 265,98 | 0,11% | 967,00 |
| 23.03.2026 | 266,52 | 271,95 | 265,38 | 265,67 | -0,65% | 926,00 |
| 20.03.2026 | 267,77 | 269,42 | 266,60 | 267,40 | 0,00% | 604,00 |
| 19.03.2026 | 276,20 | 276,25 | 267,13 | 267,40 | -2,98% | 8.376,00 |
| 18.03.2026 | 283,77 | 283,92 | 274,88 | 275,60 | -2,68% | 999,00 |
| 17.03.2026 | 283,45 | 286,77 | 282,70 | 283,17 | -0,28% | 2.129,00 |
| 16.03.2026 | 286,58 | 286,73 | 283,80 | 283,98 | -0,68% | 732,00 |
| 13.03.2026 | 282,02 | 286,00 | 280,98 | 285,92 | 1,67% | 672,00 |
| 12.03.2026 | 280,85 | 283,95 | 279,63 | 281,23 | 0,04% | 709,00 |
| 11.03.2026 | 282,25 | 282,85 | 278,70 | 281,10 | -0,48% | 488,00 |