281,748$
0,28%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 293,75 | 297,38 | 292,56 | 297,32 | 1,53% | 3.032.122,00 |
| 04.11.2024 | 294,74 | 294,96 | 291,80 | 292,85 | -0,80% | 2.572.304,00 |
| 01.11.2024 | 294,51 | 296,88 | 293,28 | 295,21 | 1,06% | 4.131.804,00 |
| 31.10.2024 | 292,25 | 294,38 | 291,17 | 292,11 | 0,20% | 4.277.428,00 |
| 30.10.2024 | 294,50 | 295,37 | 289,84 | 291,52 | -1,18% | 4.924.013,00 |
| 29.10.2024 | 297,60 | 302,70 | 295,00 | 295,00 | -0,60% | 9.048.877,00 |
| 28.10.2024 | 299,20 | 299,92 | 296,54 | 296,79 | 1,43% | 6.655.971,00 |
| 25.10.2024 | 301,00 | 301,60 | 292,20 | 292,61 | -2,97% | 8.863.234,00 |
| 24.10.2024 | 299,12 | 302,39 | 298,28 | 301,58 | 1,01% | 5.522.591,00 |
| 23.10.2024 | 292,77 | 301,60 | 290,83 | 298,57 | -5,12% | 18.791.952,00 |
| 22.10.2024 | 314,09 | 315,74 | 313,30 | 314,69 | -0,06% | 5.889.115,00 |
| 21.10.2024 | 317,13 | 317,90 | 314,41 | 314,89 | -0,53% | 2.404.056,00 |
| 18.10.2024 | 315,57 | 317,18 | 314,23 | 316,56 | 0,59% | 2.531.197,00 |
| 17.10.2024 | 313,98 | 315,05 | 312,48 | 314,70 | 0,57% | 3.095.192,00 |
| 16.10.2024 | 313,32 | 313,73 | 310,11 | 312,92 | -0,13% | 1.821.486,00 |
| 15.10.2024 | 312,00 | 315,36 | 311,01 | 313,34 | 1,13% | 3.067.090,00 |
| 14.10.2024 | 305,15 | 310,42 | 304,50 | 309,84 | 1,57% | 2.376.310,00 |
| 11.10.2024 | 304,42 | 305,50 | 302,97 | 305,04 | 0,33% | 1.775.710,00 |
| 10.10.2024 | 304,03 | 305,75 | 302,93 | 304,04 | 0,07% | 1.739.458,00 |
| 09.10.2024 | 302,94 | 305,01 | 301,97 | 303,83 | 0,64% | 1.854.155,00 |
| 08.10.2024 | 302,64 | 303,35 | 300,36 | 301,90 | 0,35% | 2.038.348,00 |
| 07.10.2024 | 303,76 | 305,12 | 300,00 | 300,85 | -0,96% | 2.091.776,00 |
| 04.10.2024 | 303,05 | 305,89 | 301,38 | 303,76 | 0,10% | 2.432.634,00 |
| 03.10.2024 | 303,50 | 304,02 | 301,26 | 303,45 | -0,10% | 1.802.561,00 |
| 02.10.2024 | 300,58 | 304,08 | 299,58 | 303,76 | 0,26% | 2.352.436,00 |
| 01.10.2024 | 304,51 | 305,23 | 302,25 | 302,98 | -0,50% | 3.036.208,00 |
| 30.09.2024 | 303,80 | 305,03 | 302,10 | 304,51 | 0,27% | 2.286.978,00 |
| 27.09.2024 | 303,52 | 306,96 | 303,52 | 303,69 | 0,01% | 3.402.999,00 |
| 26.09.2024 | 301,15 | 304,29 | 300,73 | 303,65 | 1,06% | 1.971.134,00 |
| 25.09.2024 | 300,33 | 301,80 | 298,40 | 300,47 | 0,07% | 1.986.241,00 |
| 24.09.2024 | 299,06 | 301,45 | 297,70 | 300,27 | 0,40% | 2.408.175,00 |
| 23.09.2024 | 299,00 | 300,22 | 296,89 | 299,06 | 0,75% | 2.312.365,00 |
| 20.09.2024 | 292,94 | 298,05 | 292,83 | 296,83 | 1,01% | 5.817.302,00 |
| 19.09.2024 | 294,25 | 295,08 | 290,90 | 293,85 | 0,62% | 2.271.388,00 |
| 18.09.2024 | 293,88 | 295,10 | 290,37 | 292,03 | -0,59% | 1.788.384,00 |
| 17.09.2024 | 297,00 | 297,39 | 292,17 | 293,75 | -0,99% | 2.997.493,00 |
| 16.09.2024 | 297,42 | 300,11 | 295,04 | 296,69 | 0,05% | 2.916.205,00 |
| 13.09.2024 | 294,49 | 296,74 | 292,62 | 296,53 | 1,43% | 2.205.535,00 |
| 12.09.2024 | 290,17 | 292,69 | 288,26 | 292,35 | 0,73% | 2.274.712,00 |
| 11.09.2024 | 290,83 | 291,44 | 285,83 | 290,23 | -0,36% | 2.747.627,00 |
| 10.09.2024 | 292,81 | 296,23 | 291,04 | 291,27 | -0,01% | 2.497.109,00 |
| 09.09.2024 | 290,03 | 291,74 | 287,80 | 291,29 | 0,61% | 3.208.635,00 |
| 06.09.2024 | 287,82 | 292,19 | 287,57 | 289,51 | 0,53% | 3.863.559,00 |
| 05.09.2024 | 289,00 | 289,55 | 286,24 | 287,97 | -0,02% | 2.412.493,00 |
| 04.09.2024 | 286,55 | 288,97 | 285,99 | 288,03 | 0,88% | 2.558.502,00 |
| 03.09.2024 | 286,36 | 288,21 | 283,71 | 285,52 | -1,09% | 2.902.782,00 |
| 30.08.2024 | 287,56 | 288,88 | 286,29 | 288,66 | 0,28% | 2.528.549,00 |
| 29.08.2024 | 287,78 | 289,11 | 284,78 | 287,86 | 0,28% | 1.797.229,00 |
| 28.08.2024 | 289,95 | 290,96 | 285,26 | 287,05 | -0,89% | 2.603.793,00 |
| 27.08.2024 | 289,08 | 290,30 | 288,06 | 289,64 | 0,33% | 2.897.582,00 |
| 26.08.2024 | 289,25 | 292,21 | 287,87 | 288,68 | -0,29% | 2.018.540,00 |