284,284$
0,71%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 330,09 | 332,17 | 327,70 | 332,17 | -0,79% | 2.850.158,00 |
| 02.03.2026 | 341,06 | 341,75 | 334,41 | 334,82 | -1,83% | 4.303.876,00 |
| 27.02.2026 | 335,57 | 341,35 | 335,57 | 341,06 | 1,95% | 4.231.788,00 |
| 26.02.2026 | 334,87 | 336,94 | 333,11 | 334,53 | 0,46% | 2.419.598,00 |
| 25.02.2026 | 332,00 | 334,15 | 330,00 | 333,01 | -0,01% | 2.811.416,00 |
| 24.02.2026 | 335,31 | 336,00 | 332,33 | 333,05 | -0,45% | 2.708.712,00 |
| 23.02.2026 | 330,43 | 335,58 | 330,25 | 334,56 | 1,62% | 3.804.873,00 |
| 20.02.2026 | 328,03 | 330,28 | 325,96 | 329,23 | 0,65% | 3.862.815,00 |
| 19.02.2026 | 328,46 | 333,00 | 326,95 | 327,11 | -0,24% | 4.032.263,00 |
| 18.02.2026 | 327,27 | 328,80 | 323,83 | 327,89 | 0,08% | 3.661.833,00 |
| 17.02.2026 | 330,00 | 332,08 | 325,00 | 327,62 | 0,01% | 3.367.458,00 |
| 13.02.2026 | 332,50 | 335,67 | 326,53 | 327,58 | -1,36% | 3.587.877,00 |
| 12.02.2026 | 329,83 | 333,38 | 320,15 | 332,08 | 2,74% | 6.499.731,00 |
| 11.02.2026 | 323,58 | 325,20 | 320,81 | 323,21 | -0,85% | 4.553.181,00 |
| 10.02.2026 | 325,43 | 328,00 | 323,51 | 325,97 | 0,11% | 3.502.928,00 |
| 09.02.2026 | 325,94 | 327,32 | 323,18 | 325,60 | -0,48% | 2.674.131,00 |
| 06.02.2026 | 322,90 | 327,54 | 321,24 | 327,16 | 1,14% | 2.831.866,00 |
| 05.02.2026 | 325,08 | 328,06 | 322,95 | 323,48 | -0,06% | 3.936.775,00 |
| 04.02.2026 | 321,11 | 326,95 | 319,70 | 323,69 | 1,32% | 4.805.925,00 |
| 03.02.2026 | 315,51 | 322,89 | 315,51 | 319,48 | 0,30% | 4.043.582,00 |
| 02.02.2026 | 319,00 | 319,52 | 315,21 | 318,53 | 1,12% | 3.309.834,00 |
| 30.01.2026 | 315,66 | 316,05 | 311,57 | 315,00 | -0,16% | 2.983.277,00 |
| 29.01.2026 | 312,91 | 317,40 | 312,26 | 315,51 | 0,87% | 3.211.259,00 |
| 28.01.2026 | 315,00 | 316,28 | 311,61 | 312,80 | -0,42% | 2.184.937,00 |
| 27.01.2026 | 312,32 | 314,56 | 311,04 | 314,13 | 0,38% | 2.506.830,00 |
| 26.01.2026 | 310,00 | 314,36 | 309,97 | 312,95 | 1,20% | 3.385.352,00 |
| 23.01.2026 | 306,10 | 309,51 | 305,36 | 309,25 | 1,05% | 2.350.447,00 |
| 22.01.2026 | 306,15 | 307,63 | 304,95 | 306,03 | 0,11% | 2.809.356,00 |
| 21.01.2026 | 303,34 | 305,71 | 303,14 | 305,69 | 0,94% | 3.630.850,00 |
| 20.01.2026 | 306,36 | 306,55 | 302,45 | 302,84 | -1,06% | 3.017.998,00 |
| 19.01.2026 | 306,76 | 306,84 | 305,39 | 306,09 | -0,43% | - |
| 16.01.2026 | 306,89 | 308,52 | 305,84 | 307,43 | -0,39% | 2.590.593,00 |
| 15.01.2026 | 308,93 | 308,93 | 303,80 | 308,62 | 0,16% | 3.189.620,00 |
| 14.01.2026 | 309,45 | 311,18 | 305,93 | 308,13 | -0,42% | 2.880.422,00 |
| 13.01.2026 | 305,45 | 309,66 | 305,20 | 309,44 | 0,88% | 2.954.710,00 |
| 12.01.2026 | 307,44 | 307,48 | 304,17 | 306,75 | -0,19% | 3.137.318,00 |
| 09.01.2026 | 309,04 | 309,52 | 304,60 | 307,32 | -0,51% | 2.961.171,00 |
| 08.01.2026 | 302,66 | 309,00 | 302,63 | 308,88 | 1,55% | 3.246.148,00 |
| 07.01.2026 | 305,33 | 307,00 | 303,31 | 304,16 | 0,46% | 3.978.719,00 |
| 06.01.2026 | 299,00 | 304,22 | 298,33 | 302,77 | 0,97% | 3.739.813,00 |
| 05.01.2026 | 301,25 | 302,33 | 299,61 | 299,86 | -1,12% | 4.561.060,00 |
| 02.01.2026 | 305,50 | 305,55 | 300,29 | 303,26 | -0,78% | 3.123.553,00 |
| 31.12.2025 | 307,78 | 308,21 | 305,35 | 305,63 | -0,78% | 1.903.701,00 |