234,100€
-3,34%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 284,55 | 286,42 | 280,92 | 282,45 | -0,72% | 1.799,00 |
| 09.03.2026 | 281,75 | 285,42 | 280,45 | 284,50 | 0,65% | 2.012,00 |
| 06.03.2026 | 282,48 | 283,15 | 277,52 | 282,65 | 0,17% | 1.433,00 |
| 05.03.2026 | 284,95 | 285,05 | 280,02 | 282,17 | -0,97% | 1.004,00 |
| 04.03.2026 | 284,55 | 287,02 | 283,50 | 284,95 | -0,33% | 1.142,00 |
| 03.03.2026 | 284,65 | 286,50 | 283,00 | 285,90 | -0,17% | 655,00 |
| 02.03.2026 | 289,30 | 291,67 | 285,98 | 286,40 | -0,79% | 793,00 |
| 27.02.2026 | 282,95 | 288,83 | 282,10 | 288,67 | 1,86% | 501,00 |
| 26.02.2026 | 281,38 | 284,85 | 281,15 | 283,40 | 0,47% | 189,00 |
| 25.02.2026 | 282,00 | 282,92 | 280,02 | 282,08 | -0,35% | 4.301,00 |
| 24.02.2026 | 284,33 | 285,27 | 282,15 | 283,08 | -0,27% | 1.307,00 |
| 23.02.2026 | 278,20 | 284,40 | 278,20 | 283,85 | 1,60% | 865,00 |
| 20.02.2026 | 278,58 | 280,65 | 277,20 | 279,38 | 0,52% | 863,00 |
| 19.02.2026 | 277,88 | 283,02 | 276,90 | 277,92 | -0,08% | 1.388,00 |
| 18.02.2026 | 276,83 | 278,92 | 274,05 | 278,15 | 0,61% | 1.015,00 |
| 17.02.2026 | 276,95 | 280,50 | 274,55 | 276,48 | -0,10% | 1.273,00 |
| 16.02.2026 | 275,90 | 277,95 | 275,90 | 276,75 | 0,31% | 174,00 |
| 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 |