273,645$
-0,42%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 277,00 | 279,80 | 272,62 | 273,63 | -0,43% | 4.255.179,00 |
| 11.11.2026 | 279,00 | 279,41 | 274,45 | 274,80 | -2,61% | 6.869.493,00 |
| 10.11.2026 | 281,76 | 283,53 | 277,28 | 282,17 | 0,26% | 3.953.698,00 |
| 09.11.2026 | 276,98 | 283,26 | 276,85 | 281,44 | 1,78% | 4.954.403,00 |
| 06.11.2026 | 270,02 | 278,45 | 269,11 | 276,52 | -0,55% | 6.333.460,00 |
| 05.11.2026 | 281,00 | 282,14 | 275,06 | 278,04 | -0,78% | 7.334.746,00 |
| 04.11.2026 | 269,00 | 281,14 | 267,80 | 280,22 | 6,53% | 11.531.542,00 |
| 03.11.2026 | 262,79 | 264,00 | 261,00 | 263,04 | -0,98% | 6.105.326,00 |
| 02.11.2026 | 260,02 | 265,67 | 259,75 | 265,64 | 2,91% | 6.481.669,00 |
| 30.10.2026 | 260,38 | 262,88 | 257,11 | 258,12 | 0,29% | 6.532.597,00 |
| 29.10.2026 | 254,82 | 257,64 | 253,71 | 257,38 | 2,75% | 4.554.215,00 |
| 28.10.2026 | 248,42 | 252,39 | 248,00 | 250,50 | 0,41% | 3.398.888,00 |
| 27.10.2026 | 249,16 | 250,18 | 248,35 | 249,47 | -0,54% | 3.802.687,00 |
| 26.10.2026 | 248,44 | 252,88 | 247,98 | 250,83 | 0,95% | 4.738.029,00 |
| 23.10.2026 | 250,90 | 251,75 | 246,67 | 248,46 | -1,65% | 4.162.797,00 |
| 22.10.2026 | 248,16 | 252,88 | 246,47 | 252,63 | 2,59% | 5.084.826,00 |
| 21.10.2026 | 246,00 | 246,85 | 243,33 | 246,25 | -0,11% | 4.582.780,00 |
| 20.10.2026 | 244,43 | 247,29 | 243,50 | 246,52 | 1,59% | 5.511.409,00 |
| 19.10.2026 | 241,63 | 243,61 | 240,01 | 242,67 | -0,12% | 5.388.186,00 |
| 16.10.2026 | 244,31 | 245,85 | 241,88 | 242,97 | 0,19% | 7.265.776,00 |
| 15.10.2026 | 242,76 | 245,46 | 241,76 | 242,50 | 1,76% | 6.614.711,00 |
| 14.10.2026 | 235,96 | 238,31 | 234,23 | 238,31 | 1,06% | 5.207.829,00 |
| 13.10.2026 | 237,60 | 238,25 | 235,07 | 235,81 | 0,07% | 4.545.538,00 |
| 12.10.2026 | 235,23 | 236,13 | 232,50 | 235,65 | 0,18% | 4.371.282,00 |
| 09.10.2026 | 235,97 | 237,50 | 234,14 | 235,23 | -0,70% | 5.983.179,00 |
| 08.10.2026 | 231,21 | 237,50 | 230,20 | 236,90 | 2,61% | 11.366.756,00 |
| 07.10.2026 | 231,85 | 233,98 | 230,60 | 230,88 | -0,68% | 4.664.095,00 |
| 06.10.2026 | 233,35 | 234,30 | 231,70 | 232,45 | -0,25% | 5.643.825,00 |
| 05.10.2026 | 231,90 | 233,08 | 229,20 | 233,04 | 0,50% | 5.603.494,00 |
| 02.10.2026 | 232,70 | 233,00 | 230,83 | 231,89 | 0,03% | 6.428.555,00 |
| 01.10.2026 | 231,54 | 232,84 | 229,61 | 231,83 | 0,39% | 5.937.075,00 |
| 30.09.2026 | 234,23 | 234,97 | 230,88 | 230,94 | -1,30% | 5.575.863,00 |
| 29.09.2026 | 232,20 | 236,01 | 232,06 | 233,98 | 0,16% | 5.245.146,00 |
| 28.09.2026 | 235,74 | 237,48 | 233,23 | 233,60 | -1,23% | 5.365.034,00 |
| 25.09.2026 | 236,78 | 238,00 | 235,29 | 236,50 | -0,22% | 6.539.841,00 |
| 24.09.2026 | 239,70 | 242,56 | 237,02 | 237,02 | -0,55% | 7.387.514,00 |
| 23.09.2026 | 250,29 | 250,32 | 234,03 | 238,32 | -4,81% | 16.605.659,00 |
| 22.09.2026 | 250,68 | 252,06 | 249,37 | 250,35 | 1,00% | 5.016.757,00 |
| 21.09.2026 | 249,41 | 250,38 | 246,52 | 247,88 | -0,15% | 6.334.647,00 |
| 18.09.2026 | 248,27 | 250,45 | 247,65 | 248,24 | -0,10% | 9.577.429,00 |
| 17.09.2026 | 250,30 | 250,60 | 248,10 | 248,48 | -0,03% | 4.948.820,00 |
| 16.09.2026 | 252,26 | 253,16 | 247,83 | 248,56 | -1,67% | 7.134.150,00 |
| 15.09.2026 | 257,78 | 257,78 | 252,70 | 252,78 | -1,83% | 4.788.906,00 |
| 14.09.2026 | 254,28 | 258,45 | 254,28 | 257,49 | 1,96% | 4.172.171,00 |
| 11.09.2026 | 253,98 | 254,73 | 252,15 | 252,53 | -0,21% | 4.104.896,00 |
| 10.09.2026 | 254,50 | 255,56 | 252,54 | 253,05 | -0,17% | 4.351.900,00 |
| 09.09.2026 | 255,50 | 256,50 | 253,35 | 253,48 | -0,91% | 4.439.046,00 |
| 08.09.2026 | 254,39 | 256,80 | 254,28 | 255,81 | 0,05% | 4.206.173,00 |
| 04.09.2026 | 258,01 | 258,50 | 255,49 | 255,69 | -1,52% | 4.225.531,00 |
| 03.09.2026 | 261,57 | 262,09 | 256,12 | 259,63 | -0,51% | 4.581.563,00 |
| 02.09.2026 | 261,96 | 262,77 | 260,18 | 260,95 | -0,06% | 5.110.078,00 |
| 01.09.2026 | 262,75 | 264,50 | 260,74 | 261,11 | -0,92% | 3.704.420,00 |
| 31.08.2026 | 265,00 | 266,07 | 263,39 | 263,54 | -0,55% | 5.244.145,00 |
| 28.08.2026 | 261,33 | 265,10 | 260,32 | 265,00 | 1,90% | 3.891.302,00 |
| 27.08.2026 | 265,30 | 265,73 | 259,85 | 260,06 | -2,57% | 5.980.415,00 |
| 26.08.2026 | 268,50 | 269,06 | 266,11 | 266,93 | -0,44% | 4.188.883,00 |
| 25.08.2026 | 272,46 | 272,60 | 267,98 | 268,10 | -1,63% | 3.196.777,00 |
| 24.08.2026 | 272,15 | 273,42 | 270,59 | 272,54 | 0,59% | 4.118.235,00 |
| 21.08.2026 | 269,30 | 271,25 | 268,11 | 270,95 | 0,68% | 3.779.916,00 |
| 20.08.2026 | 267,57 | 271,88 | 266,91 | 269,13 | 0,63% | 3.526.269,00 |
| 19.08.2026 | 266,32 | 271,87 | 266,09 | 267,45 | 0,17% | 5.351.586,00 |
| 18.08.2026 | 267,47 | 270,21 | 266,84 | 266,99 | 0,55% | 3.089.165,00 |
| 17.08.2026 | 270,22 | 270,82 | 265,14 | 265,53 | -2,68% | 4.911.774,00 |
| 14.08.2026 | 272,33 | 275,34 | 271,27 | 272,83 | 0,21% | 2.735.392,00 |
| 13.08.2026 | 277,38 | 278,37 | 272,15 | 272,25 | -1,25% | 4.023.311,00 |
| 12.08.2026 | 271,93 | 276,20 | 268,76 | 275,70 | 0,57% | 4.351.711,00 |
| 11.08.2026 | 273,23 | 274,21 | 271,32 | 274,15 | 0,16% | 3.030.625,00 |
| 10.08.2026 | 274,14 | 275,75 | 270,36 | 273,72 | -0,28% | 4.742.134,00 |
| 07.08.2026 | 274,51 | 276,87 | 273,29 | 274,48 | -0,64% | 4.909.675,00 |
| 06.08.2026 | 276,00 | 276,83 | 271,76 | 276,26 | 0,82% | 4.214.853,00 |
| 05.08.2026 | 271,64 | 275,30 | 269,01 | 274,00 | 2,11% | 4.775.330,00 |
| 04.08.2026 | 270,33 | 271,53 | 264,30 | 268,34 | 1,17% | 7.485.981,00 |
| 03.08.2026 | 275,71 | 276,33 | 265,23 | 265,23 | -2,00% | 7.440.520,00 |
| 31.07.2026 | 267,12 | 271,07 | 265,52 | 270,64 | 0,82% | 4.965.185,00 |
| 30.07.2026 | 270,49 | 271,80 | 266,31 | 268,44 | -1,13% | 4.043.084,00 |
| 29.07.2026 | 273,00 | 273,03 | 270,25 | 271,52 | -0,55% | 3.654.546,00 |
| 28.07.2026 | 276,21 | 278,70 | 271,63 | 273,02 | 0,87% | 5.264.051,00 |
| 27.07.2026 | 267,50 | 271,17 | 266,80 | 270,67 | 2,23% | 4.875.820,00 |
| 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 |