313,486$
-0,05%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 313,08 | 314,78 | 310,95 | 313,63 | 0,40% | 2.411.454,00 |
| 31.03.2025 | 305,00 | 313,20 | 304,44 | 312,37 | 1,72% | 4.418.823,00 |
| 28.03.2025 | 309,00 | 310,00 | 305,98 | 307,09 | -1,79% | 3.211.862,00 |
| 27.03.2025 | 315,25 | 316,64 | 310,68 | 312,69 | -0,28% | 3.119.455,00 |
| 26.03.2025 | 307,90 | 314,06 | 307,79 | 313,58 | 2,17% | 2.624.998,00 |
| 25.03.2025 | 306,93 | 308,66 | 304,03 | 306,92 | 0,41% | 2.657.170,00 |
| 24.03.2025 | 306,30 | 307,95 | 304,53 | 305,67 | 0,08% | 3.443.511,00 |
| 21.03.2025 | 306,39 | 307,00 | 301,64 | 305,44 | -0,51% | 6.016.138,00 |
| 20.03.2025 | 308,03 | 309,66 | 305,51 | 307,00 | 0,03% | 2.723.487,00 |
| 19.03.2025 | 303,99 | 308,08 | 303,63 | 306,92 | 1,09% | 2.812.212,00 |
| 18.03.2025 | 304,97 | 304,97 | 302,27 | 303,60 | -0,12% | 2.435.418,00 |
| 17.03.2025 | 301,30 | 305,23 | 300,03 | 303,97 | 1,38% | 2.758.628,00 |
| 14.03.2025 | 296,97 | 300,67 | 295,71 | 299,83 | 0,78% | 2.696.979,00 |
| 13.03.2025 | 300,43 | 303,47 | 297,27 | 297,50 | -0,63% | 4.178.882,00 |
| 12.03.2025 | 303,69 | 306,43 | 296,35 | 299,40 | -2,40% | 4.546.240,00 |
| 11.03.2025 | 317,62 | 317,70 | 306,31 | 306,76 | -3,31% | 4.513.135,00 |
| 10.03.2025 | 320,00 | 326,32 | 315,74 | 317,25 | -1,26% | 4.707.592,00 |
| 07.03.2025 | 310,82 | 323,17 | 310,35 | 321,29 | 3,52% | 7.607.616,00 |
| 06.03.2025 | 307,80 | 311,35 | 304,38 | 310,37 | 0,95% | 2.954.920,00 |
| 05.03.2025 | 304,00 | 308,46 | 303,37 | 307,45 | 0,55% | 2.327.472,00 |
| 04.03.2025 | 304,59 | 312,93 | 304,59 | 305,77 | 0,49% | 3.954.691,00 |
| 03.03.2025 | 307,30 | 309,49 | 302,43 | 304,29 | -1,31% | 4.371.634,00 |
| 28.02.2025 | 307,61 | 308,52 | 303,88 | 308,33 | -0,52% | 4.972.872,00 |
| 27.02.2025 | 305,00 | 311,78 | 304,22 | 309,95 | 1,87% | 3.350.723,00 |
| 26.02.2025 | 310,85 | 314,55 | 303,68 | 304,27 | -2,08% | 4.140.908,00 |
| 25.02.2025 | 309,00 | 311,71 | 307,99 | 310,72 | 1,02% | 3.891.555,00 |
| 24.02.2025 | 304,56 | 310,44 | 304,12 | 307,57 | 0,91% | 3.397.553,00 |
| 21.02.2025 | 303,92 | 305,96 | 301,59 | 304,81 | 0,58% | 3.036.654,00 |
| 20.02.2025 | 300,50 | 303,13 | 298,15 | 303,05 | 0,37% | 3.020.024,00 |
| 19.02.2025 | 303,72 | 303,79 | 299,51 | 301,94 | -0,95% | 2.990.851,00 |
| 18.02.2025 | 307,00 | 307,35 | 303,54 | 304,83 | -1,91% | 3.368.090,00 |
| 17.02.2025 | 309,59 | 310,76 | 309,55 | 310,76 | 0,72% | - |
| 14.02.2025 | 310,20 | 311,00 | 307,78 | 308,55 | -0,47% | 2.674.354,00 |
| 13.02.2025 | 307,50 | 311,53 | 305,63 | 310,02 | 0,79% | 3.097.175,00 |
| 12.02.2025 | 309,58 | 310,09 | 305,77 | 307,60 | -0,84% | 3.110.228,00 |
| 11.02.2025 | 307,37 | 311,59 | 306,17 | 310,21 | 0,58% | 4.180.762,00 |
| 10.02.2025 | 301,80 | 310,28 | 301,51 | 308,42 | 4,80% | 8.051.997,00 |
| 07.02.2025 | 294,36 | 296,85 | 293,82 | 294,30 | -0,02% | 2.858.016,00 |
| 06.02.2025 | 291,59 | 297,15 | 290,32 | 294,36 | 1,91% | 3.589.988,00 |
| 05.02.2025 | 290,00 | 290,27 | 286,34 | 288,83 | -0,32% | 2.363.168,00 |
| 04.02.2025 | 289,50 | 290,64 | 288,37 | 289,77 | -0,10% | 2.977.102,00 |
| 03.02.2025 | 286,75 | 290,90 | 284,19 | 290,05 | 0,47% | 3.049.143,00 |
| 31.01.2025 | 289,83 | 291,25 | 287,35 | 288,70 | -0,56% | 2.557.033,00 |
| 30.01.2025 | 291,02 | 292,08 | 289,36 | 290,32 | 0,07% | 2.125.150,00 |
| 29.01.2025 | 291,58 | 293,14 | 290,00 | 290,11 | -0,36% | 2.358.272,00 |
| 28.01.2025 | 292,56 | 294,49 | 290,00 | 291,15 | -0,66% | 3.180.370,00 |
| 27.01.2025 | 286,61 | 293,43 | 285,81 | 293,09 | 2,67% | 4.343.019,00 |
| 24.01.2025 | 284,51 | 286,85 | 283,28 | 285,46 | 0,36% | 2.523.397,00 |
| 23.01.2025 | 280,75 | 285,00 | 280,65 | 284,43 | 1,09% | 2.279.408,00 |
| 22.01.2025 | 283,02 | 283,53 | 280,41 | 281,35 | -0,45% | 3.660.600,00 |
| 21.01.2025 | 280,50 | 282,90 | 278,73 | 282,61 | 0,59% | 3.858.590,00 |
| 17.01.2025 | 280,98 | 284,08 | 280,00 | 280,95 | 0,43% | 3.312.793,00 |
| 16.01.2025 | 280,26 | 280,95 | 276,53 | 279,74 | -0,91% | 3.403.681,00 |
| 15.01.2025 | 284,33 | 284,65 | 280,61 | 282,30 | 0,26% | 2.867.781,00 |
| 14.01.2025 | 284,67 | 285,35 | 279,38 | 281,58 | -0,72% | 2.238.889,00 |
| 13.01.2025 | 282,54 | 284,50 | 280,35 | 283,63 | 0,47% | 3.394.291,00 |
| 10.01.2025 | 287,41 | 287,77 | 281,78 | 282,31 | -1,60% | 3.946.002,00 |
| 08.01.2025 | 288,97 | 289,14 | 286,55 | 286,90 | -0,84% | 2.724.217,00 |
| 07.01.2025 | 293,78 | 294,93 | 288,28 | 289,34 | -0,97% | 3.419.450,00 |
| 06.01.2025 | 293,67 | 295,60 | 291,74 | 292,18 | -0,88% | 2.838.933,00 |
| 03.01.2025 | 292,83 | 294,96 | 290,70 | 294,78 | 0,78% | 2.240.254,00 |
| 02.01.2025 | 290,63 | 295,76 | 290,25 | 292,51 | 0,90% | 3.118.262,00 |
| 31.12.2024 | 290,08 | 291,24 | 288,58 | 289,89 | 0,10% | 1.915.847,00 |
| 30.12.2024 | 291,47 | 291,47 | 289,00 | 289,60 | -1,37% | 1.936.678,00 |
| 27.12.2024 | 293,34 | 296,48 | 292,74 | 293,62 | -0,40% | 1.617.399,00 |
| 26.12.2024 | 292,60 | 295,44 | 292,60 | 294,80 | 0,28% | 1.434.337,00 |
| 24.12.2024 | 291,28 | 294,27 | 290,79 | 293,99 | 0,93% | 1.460.985,00 |
| 23.12.2024 | 292,26 | 293,10 | 289,73 | 291,29 | -0,47% | 2.492.226,00 |
| 20.12.2024 | 289,52 | 296,10 | 289,30 | 292,68 | 0,84% | 7.677.952,00 |
| 19.12.2024 | 290,94 | 292,86 | 288,85 | 290,23 | -0,22% | 3.438.533,00 |
| 18.12.2024 | 295,41 | 298,98 | 290,67 | 290,88 | -1,76% | 3.800.945,00 |
| 17.12.2024 | 297,62 | 300,00 | 294,82 | 296,08 | -0,55% | 3.295.881,00 |
| 16.12.2024 | 297,17 | 302,12 | 297,17 | 297,71 | 0,37% | 3.180.071,00 |
| 13.12.2024 | 296,29 | 299,20 | 295,43 | 296,60 | -0,01% | 2.547.703,00 |
| 12.12.2024 | 296,35 | 298,55 | 295,09 | 296,63 | 0,18% | 2.040.653,00 |
| 11.12.2024 | 301,88 | 301,90 | 295,97 | 296,10 | -1,53% | 3.037.616,00 |
| 10.12.2024 | 300,13 | 302,82 | 295,84 | 300,71 | -0,22% | 3.522.974,00 |
| 09.12.2024 | 297,58 | 302,62 | 297,09 | 301,37 | 0,80% | 2.391.898,00 |
| 06.12.2024 | 300,56 | 303,80 | 298,61 | 298,98 | -0,16% | 4.158.690,00 |
| 05.12.2024 | 295,20 | 299,74 | 294,93 | 299,47 | 1,48% | 2.594.816,00 |
| 04.12.2024 | 293,05 | 296,04 | 291,82 | 295,09 | 0,20% | 3.742.938,00 |
| 03.12.2024 | 292,34 | 294,85 | 290,29 | 294,50 | 0,70% | 3.030.992,00 |
| 02.12.2024 | 293,50 | 294,23 | 290,94 | 292,44 | -1,21% | 3.150.151,00 |
| 29.11.2024 | 294,15 | 297,05 | 294,02 | 296,01 | 0,32% | 1.655.907,00 |
| 27.11.2024 | 297,00 | 299,50 | 294,98 | 295,08 | -0,42% | 2.240.280,00 |
| 26.11.2024 | 296,42 | 297,28 | 294,83 | 296,33 | 0,05% | 2.254.326,00 |
| 25.11.2024 | 291,77 | 296,61 | 291,77 | 296,19 | 2,04% | 5.021.843,00 |
| 22.11.2024 | 288,47 | 290,60 | 288,14 | 290,28 | 0,63% | 2.879.063,00 |
| 21.11.2024 | 285,00 | 288,60 | 283,46 | 288,47 | -0,84% | 4.475.662,00 |
| 20.11.2024 | 290,72 | 291,32 | 288,26 | 290,91 | 0,06% | 2.525.012,00 |
| 19.11.2024 | 290,00 | 292,07 | 287,60 | 290,73 | -0,13% | 2.353.251,00 |
| 18.11.2024 | 293,52 | 295,44 | 290,79 | 291,10 | -0,52% | 2.866.132,00 |
| 15.11.2024 | 297,72 | 299,50 | 289,72 | 292,63 | -1,99% | 4.039.432,00 |
| 14.11.2024 | 297,91 | 300,11 | 296,59 | 298,56 | 0,41% | 1.932.557,00 |
| 13.11.2024 | 299,00 | 299,13 | 295,22 | 297,35 | -0,44% | 2.327.101,00 |
| 12.11.2024 | 300,36 | 301,41 | 297,52 | 298,65 | -0,96% | 2.453.194,00 |
| 11.11.2024 | 300,40 | 303,81 | 300,02 | 301,53 | 0,86% | 2.872.440,00 |
| 08.11.2024 | 295,60 | 301,83 | 295,25 | 298,97 | 1,46% | 3.279.284,00 |
| 07.11.2024 | 294,84 | 296,54 | 293,81 | 294,66 | 0,22% | 3.357.377,00 |
| 06.11.2024 | 300,28 | 300,33 | 292,72 | 294,00 | -1,12% | 4.646.422,00 |