265,094$
0,13%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 263,79 | 266,46 | 262,90 | 264,76 | 0,75% | 3.703.505,00 |
| 23.07.2026 | 261,11 | 264,02 | 260,96 | 262,80 | -0,29% | 5.105.736,00 |
| 22.07.2026 | 265,70 | 265,97 | 261,85 | 263,57 | -0,13% | 4.524.366,00 |
| 21.07.2026 | 266,52 | 266,87 | 263,65 | 263,91 | -1,39% | 3.539.481,00 |
| 20.07.2026 | 269,75 | 270,00 | 266,26 | 267,64 | -0,03% | 3.693.397,00 |
| 17.07.2026 | 275,00 | 276,36 | 267,19 | 267,71 | -2,10% | 3.782.038,00 |
| 16.07.2026 | 266,75 | 273,59 | 265,99 | 273,46 | 3,21% | 4.812.000,00 |
| 15.07.2026 | 268,00 | 270,28 | 264,09 | 264,95 | -1,48% | 6.050.880,00 |
| 14.07.2026 | 272,00 | 273,81 | 268,32 | 268,94 | -1,35% | 3.834.474,00 |
| 13.07.2026 | 276,02 | 276,02 | 271,33 | 272,61 | -0,72% | 4.169.604,00 |
| 10.07.2026 | 278,21 | 278,40 | 272,50 | 274,60 | -0,68% | 2.980.793,00 |
| 09.07.2026 | 276,06 | 277,58 | 272,92 | 276,49 | -0,63% | 3.605.407,00 |
| 08.07.2026 | 281,01 | 281,62 | 276,24 | 278,25 | -1,40% | 4.735.877,00 |
| 07.07.2026 | 283,80 | 287,10 | 281,38 | 282,21 | 0,97% | 3.688.504,00 |
| 06.07.2026 | 280,06 | 281,02 | 273,58 | 279,50 | -0,40% | 6.743.955,00 |
| 02.07.2026 | 271,80 | 280,63 | 269,86 | 280,63 | 4,16% | 6.875.860,00 |
| 01.07.2026 | 270,25 | 272,45 | 268,90 | 269,43 | -0,33% | 3.902.056,00 |
| 30.06.2026 | 268,20 | 271,19 | 267,39 | 270,31 | 1,17% | 4.752.618,00 |
| 29.06.2026 | 270,19 | 272,50 | 265,60 | 267,18 | -0,96% | 4.521.968,00 |
| 26.06.2026 | 264,77 | 270,79 | 264,55 | 269,76 | 1,97% | 7.422.837,00 |
| 25.06.2026 | 272,69 | 273,34 | 264,53 | 264,54 | -3,41% | 6.199.621,00 |
| 24.06.2026 | 272,17 | 276,06 | 271,22 | 273,88 | 0,82% | 4.698.722,00 |
| 23.06.2026 | 273,89 | 274,25 | 270,51 | 271,66 | 0,58% | 3.783.450,00 |
| 22.06.2026 | 277,00 | 277,55 | 270,08 | 270,10 | -3,59% | 4.891.108,00 |
| 19.06.2026 | 279,02 | 280,16 | 278,68 | 280,16 | 0,56% | - |
| 18.06.2026 | 284,44 | 284,76 | 277,93 | 278,61 | -1,84% | 8.106.427,00 |
| 17.06.2026 | 285,50 | 287,29 | 282,97 | 283,82 | -1,43% | 3.591.036,00 |
| 16.06.2026 | 288,00 | 289,29 | 285,08 | 287,93 | 0,63% | 3.874.281,00 |
| 15.06.2026 | 284,23 | 288,23 | 283,60 | 286,12 | 0,46% | 4.388.454,00 |
| 12.06.2026 | 286,00 | 287,66 | 284,03 | 284,81 | 0,01% | 4.028.820,00 |
| 11.06.2026 | 282,84 | 286,25 | 281,04 | 284,77 | 0,80% | 4.565.419,00 |
| 10.06.2026 | 284,32 | 286,45 | 282,30 | 282,52 | 0,10% | 4.152.714,00 |
| 09.06.2026 | 277,61 | 285,31 | 276,04 | 282,25 | 1,61% | 5.431.682,00 |
| 08.06.2026 | 278,11 | 280,18 | 277,14 | 277,78 | -0,74% | 3.842.279,00 |
| 05.06.2026 | 274,40 | 280,76 | 274,40 | 279,84 | 2,61% | 5.428.103,00 |
| 04.06.2026 | 277,80 | 278,50 | 271,85 | 272,72 | -0,21% | 3.541.623,00 |
| 03.06.2026 | 275,77 | 276,85 | 273,29 | 273,29 | -1,11% | 5.011.102,00 |
| 02.06.2026 | 273,33 | 278,01 | 272,95 | 276,36 | 0,09% | 4.211.584,00 |
| 01.06.2026 | 278,12 | 278,89 | 273,40 | 276,11 | -1,11% | 4.594.565,00 |
| 29.05.2026 | 277,78 | 281,42 | 277,42 | 279,20 | 0,44% | 4.906.052,00 |
| 28.05.2026 | 280,01 | 280,22 | 277,52 | 277,97 | -1,05% | 4.121.605,00 |
| 27.05.2026 | 280,24 | 283,55 | 279,85 | 280,92 | 0,59% | 3.810.511,00 |
| 26.05.2026 | 281,02 | 282,02 | 278,71 | 279,26 | -1,07% | 4.230.583,00 |
| 22.05.2026 | 283,00 | 283,73 | 280,41 | 282,27 | -0,67% | 3.059.029,00 |
| 21.05.2026 | 281,05 | 285,15 | 279,95 | 284,18 | 1,40% | 5.116.300,00 |
| 20.05.2026 | 280,29 | 281,02 | 276,40 | 280,27 | -0,19% | 4.056.893,00 |
| 19.05.2026 | 283,40 | 285,32 | 280,29 | 280,80 | -0,59% | 4.087.481,00 |
| 18.05.2026 | 275,82 | 282,80 | 275,15 | 282,47 | 2,20% | 3.969.349,00 |
| 15.05.2026 | 276,12 | 277,50 | 275,02 | 276,39 | 0,52% | 3.866.439,00 |
| 14.05.2026 | 277,80 | 277,80 | 274,30 | 274,97 | -0,26% | 3.428.211,00 |
| 13.05.2026 | 274,50 | 277,50 | 273,24 | 275,70 | 0,31% | 3.450.992,00 |
| 12.05.2026 | 278,20 | 279,25 | 274,77 | 274,84 | 0,09% | 4.366.573,00 |
| 11.05.2026 | 275,82 | 276,74 | 271,98 | 274,60 | -0,42% | 5.848.956,00 |
| 08.05.2026 | 285,00 | 286,50 | 274,83 | 275,75 | -2,80% | 6.044.095,00 |
| 07.05.2026 | 287,83 | 291,40 | 282,15 | 283,70 | -0,14% | 6.613.751,00 |
| 06.05.2026 | 287,17 | 288,50 | 282,40 | 284,10 | -0,38% | 4.807.877,00 |
| 05.05.2026 | 284,40 | 286,56 | 283,02 | 285,17 | 0,38% | 4.007.062,00 |
| 04.05.2026 | 286,32 | 289,75 | 283,69 | 284,10 | -0,89% | 3.750.521,00 |
| 01.05.2026 | 294,70 | 295,58 | 286,36 | 286,64 | -2,37% | 3.761.818,00 |
| 30.04.2026 | 290,56 | 294,52 | 290,23 | 293,59 | 1,21% | 4.137.678,00 |
| 29.04.2026 | 291,30 | 292,51 | 289,30 | 290,08 | -0,79% | 3.492.958,00 |
| 28.04.2026 | 292,20 | 294,65 | 291,03 | 292,39 | 0,75% | 4.087.066,00 |
| 27.04.2026 | 297,79 | 298,53 | 290,19 | 290,21 | -3,06% | 4.984.980,00 |
| 24.04.2026 | 302,29 | 302,59 | 299,22 | 299,36 | -1,05% | 3.847.761,00 |
| 23.04.2026 | 302,55 | 304,89 | 301,92 | 302,53 | 0,82% | 3.064.344,00 |
| 22.04.2026 | 302,05 | 302,91 | 299,83 | 300,07 | -0,59% | 2.845.610,00 |
| 21.04.2026 | 305,55 | 306,15 | 300,97 | 301,84 | -1,66% | 2.708.133,00 |
| 20.04.2026 | 312,15 | 312,53 | 305,95 | 306,94 | -1,42% | 2.395.212,00 |
| 17.04.2026 | 307,31 | 312,54 | 307,20 | 311,36 | 1,43% | 3.225.453,00 |
| 16.04.2026 | 306,73 | 308,27 | 304,57 | 306,96 | 0,23% | 2.334.795,00 |
| 15.04.2026 | 303,78 | 306,94 | 303,00 | 306,26 | 1,00% | 2.976.505,00 |
| 14.04.2026 | 303,02 | 303,58 | 301,53 | 303,22 | -0,42% | 3.150.078,00 |
| 13.04.2026 | 304,22 | 304,90 | 302,10 | 304,51 | -0,38% | 2.872.060,00 |
| 10.04.2026 | 307,30 | 308,70 | 304,18 | 305,68 | -1,25% | 2.708.591,00 |
| 09.04.2026 | 305,28 | 311,10 | 303,99 | 309,55 | 0,83% | 2.484.731,00 |
| 08.04.2026 | 307,16 | 308,25 | 303,10 | 307,01 | 0,71% | 4.155.111,00 |
| 07.04.2026 | 310,27 | 310,30 | 304,22 | 304,85 | -1,59% | 2.033.746,00 |
| 06.04.2026 | 306,06 | 310,31 | 305,80 | 309,76 | 0,85% | 1.815.978,00 |
| 02.04.2026 | 306,83 | 307,50 | 303,03 | 307,14 | -0,05% | 2.649.053,00 |
| 01.04.2026 | 310,55 | 311,00 | 304,00 | 307,29 | -1,13% | 3.887.414,00 |
| 31.03.2026 | 310,23 | 311,68 | 307,54 | 310,79 | 0,73% | 3.021.254,00 |
| 30.03.2026 | 308,70 | 310,79 | 307,64 | 308,53 | 0,86% | 3.569.617,00 |
| 27.03.2026 | 309,75 | 309,97 | 305,33 | 305,90 | -0,98% | 3.137.152,00 |
| 26.03.2026 | 310,79 | 312,71 | 308,80 | 308,93 | -0,89% | 3.025.715,00 |
| 25.03.2026 | 309,90 | 312,94 | 308,11 | 311,70 | 1,25% | 3.714.395,00 |
| 24.03.2026 | 306,39 | 311,19 | 304,78 | 307,84 | -0,20% | 2.955.311,00 |
| 23.03.2026 | 313,20 | 313,99 | 308,05 | 308,47 | -0,12% | 3.003.246,00 |
| 20.03.2026 | 309,80 | 311,37 | 307,62 | 308,85 | -0,24% | 6.436.566,00 |
| 19.03.2026 | 315,75 | 316,73 | 309,33 | 309,58 | -1,95% | 3.362.267,00 |
| 18.03.2026 | 324,00 | 324,50 | 315,24 | 315,73 | -3,24% | 3.038.355,00 |
| 17.03.2026 | 327,50 | 330,49 | 326,12 | 326,30 | -0,11% | 2.437.814,00 |
| 16.03.2026 | 327,84 | 328,71 | 326,51 | 326,65 | 0,06% | 2.584.631,00 |
| 13.03.2026 | 325,00 | 326,96 | 324,48 | 326,46 | 0,79% | 2.449.753,00 |
| 12.03.2026 | 323,44 | 327,32 | 322,01 | 323,91 | -0,40% | 2.639.948,00 |
| 11.03.2026 | 326,91 | 327,65 | 322,42 | 325,21 | -0,83% | 2.202.030,00 |
| 10.03.2026 | 328,34 | 329,65 | 326,71 | 327,94 | -0,86% | 2.333.250,00 |
| 09.03.2026 | 325,80 | 331,70 | 324,58 | 330,80 | 0,84% | 3.379.979,00 |
| 06.03.2026 | 326,29 | 328,33 | 321,32 | 328,06 | 0,19% | 3.277.631,00 |
| 05.03.2026 | 329,80 | 330,81 | 324,12 | 327,45 | -1,29% | 4.290.402,00 |
| 04.03.2026 | 331,74 | 332,83 | 329,61 | 331,74 | -0,13% | 2.451.511,00 |