217,950€
-0,98%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |