314,420$
-0,81%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 317,36 | 318,04 | 313,27 | 314,38 | -0,82% | 2.533.259,00 |
| 04.09.2025 | 317,82 | 319,42 | 316,48 | 316,99 | 0,19% | 2.842.062,00 |
| 03.09.2025 | 315,00 | 316,87 | 312,98 | 316,39 | 0,20% | 3.108.874,00 |
| 02.09.2025 | 313,08 | 316,13 | 312,33 | 315,76 | 0,71% | 3.248.458,00 |
| 29.08.2025 | 312,23 | 313,90 | 311,43 | 313,54 | 0,42% | 2.492.471,00 |
| 28.08.2025 | 311,01 | 312,52 | 309,35 | 312,22 | 0,25% | 3.330.584,00 |
| 27.08.2025 | 313,36 | 315,72 | 311,34 | 311,43 | -0,48% | 3.230.880,00 |
| 26.08.2025 | 313,43 | 315,12 | 312,30 | 312,94 | -0,16% | 2.801.890,00 |
| 25.08.2025 | 313,79 | 315,55 | 311,95 | 313,44 | -0,20% | 2.890.050,00 |
| 22.08.2025 | 314,63 | 316,80 | 313,16 | 314,07 | 0,27% | 2.796.930,00 |
| 21.08.2025 | 311,84 | 313,60 | 311,17 | 313,22 | 0,04% | 2.273.895,00 |
| 20.08.2025 | 313,67 | 316,16 | 312,39 | 313,08 | 0,69% | 3.860.128,00 |
| 19.08.2025 | 309,14 | 314,22 | 308,45 | 310,93 | 0,72% | 2.875.393,00 |
| 18.08.2025 | 308,27 | 309,98 | 306,56 | 308,70 | -0,07% | 3.244.828,00 |
| 15.08.2025 | 310,16 | 310,16 | 306,50 | 308,93 | -0,01% | 3.416.604,00 |
| 14.08.2025 | 304,98 | 309,29 | 302,70 | 308,95 | 1,27% | 4.147.614,00 |
| 13.08.2025 | 301,39 | 305,31 | 301,39 | 305,07 | 1,14% | 2.984.303,00 |
| 12.08.2025 | 305,17 | 305,50 | 299,89 | 301,64 | -0,89% | 3.173.734,00 |
| 11.08.2025 | 305,55 | 307,30 | 303,78 | 304,36 | -0,36% | 2.618.104,00 |
| 08.08.2025 | 307,00 | 308,55 | 303,89 | 305,45 | -0,80% | 2.622.369,00 |
| 07.08.2025 | 308,25 | 310,17 | 304,35 | 307,91 | 0,08% | 3.590.685,00 |
| 06.08.2025 | 307,00 | 310,39 | 301,74 | 307,66 | 2,98% | 6.405.651,00 |
| 05.08.2025 | 303,55 | 304,60 | 298,37 | 298,77 | -1,79% | 4.176.193,00 |
| 04.08.2025 | 300,69 | 306,35 | 300,53 | 304,23 | 0,44% | 4.682.908,00 |
| 01.08.2025 | 303,50 | 303,70 | 301,38 | 302,89 | 0,94% | 3.344.793,00 |
| 31.07.2025 | 301,02 | 303,47 | 300,00 | 300,07 | -1,17% | 3.594.047,00 |
| 30.07.2025 | 302,13 | 305,43 | 301,08 | 303,61 | 0,31% | 2.800.004,00 |
| 29.07.2025 | 298,80 | 302,83 | 298,30 | 302,67 | 1,15% | 3.113.270,00 |
| 28.07.2025 | 297,61 | 299,91 | 294,99 | 299,22 | 0,25% | 3.060.503,00 |
| 25.07.2025 | 296,81 | 298,64 | 294,90 | 298,47 | 1,35% | 3.401.033,00 |
| 24.07.2025 | 296,91 | 297,46 | 294,41 | 294,48 | -1,22% | 4.400.904,00 |
| 23.07.2025 | 299,25 | 299,88 | 296,92 | 298,12 | -0,35% | 2.311.334,00 |
| 22.07.2025 | 295,85 | 300,10 | 295,05 | 299,17 | 1,16% | 2.488.175,00 |
| 21.07.2025 | 298,13 | 298,80 | 295,28 | 295,74 | -0,45% | 2.996.896,00 |
| 18.07.2025 | 299,74 | 300,39 | 296,43 | 297,07 | -1,10% | 3.481.263,00 |
| 17.07.2025 | 299,77 | 302,45 | 298,42 | 300,37 | 0,49% | 3.123.266,00 |
| 16.07.2025 | 299,73 | 300,48 | 296,21 | 298,90 | -0,24% | 2.768.583,00 |
| 15.07.2025 | 301,33 | 302,79 | 299,24 | 299,62 | -0,75% | 2.894.438,00 |
| 14.07.2025 | 299,09 | 302,07 | 294,83 | 301,88 | 0,66% | 5.605.287,00 |
| 11.07.2025 | 298,14 | 302,74 | 297,29 | 299,91 | 0,51% | 4.524.080,00 |
| 10.07.2025 | 296,75 | 300,78 | 295,02 | 298,39 | 1,83% | 5.353.228,00 |
| 09.07.2025 | 292,41 | 293,82 | 291,34 | 293,02 | 0,46% | 3.206.122,00 |
| 08.07.2025 | 293,01 | 293,02 | 290,26 | 291,67 | -0,63% | 3.069.954,00 |
| 07.07.2025 | 294,11 | 295,68 | 292,48 | 293,53 | -0,19% | 3.370.033,00 |
| 03.07.2025 | 294,67 | 294,83 | 292,61 | 294,08 | -0,19% | 1.678.645,00 |
| 02.07.2025 | 298,08 | 298,08 | 292,60 | 294,63 | -0,96% | 3.960.263,00 |
| 01.07.2025 | 292,55 | 299,65 | 292,35 | 297,49 | 1,82% | 4.717.735,00 |
| 30.06.2025 | 291,51 | 293,58 | 290,88 | 292,17 | 0,21% | 5.028.811,00 |
| 27.06.2025 | 286,01 | 292,19 | 285,24 | 291,55 | 2,07% | 7.422.178,00 |
| 26.06.2025 | 286,00 | 286,79 | 283,47 | 285,63 | 0,03% | 5.305.850,00 |
| 25.06.2025 | 290,95 | 291,08 | 284,30 | 285,55 | -2,03% | 4.210.971,00 |
| 24.06.2025 | 290,04 | 292,10 | 288,58 | 291,47 | 0,67% | 4.378.356,00 |
| 23.06.2025 | 288,51 | 289,52 | 285,87 | 289,52 | 0,72% | 4.912.089,00 |
| 20.06.2025 | 289,76 | 290,61 | 285,57 | 287,46 | -0,75% | 7.084.966,00 |
| 18.06.2025 | 293,00 | 293,11 | 288,60 | 289,63 | -0,92% | 4.008.675,00 |
| 17.06.2025 | 295,83 | 296,01 | 291,79 | 292,31 | -1,34% | 3.345.551,00 |
| 16.06.2025 | 303,55 | 304,00 | 295,75 | 296,29 | -1,86% | 4.027.419,00 |
| 13.06.2025 | 301,81 | 305,11 | 301,15 | 301,91 | -0,41% | 2.435.628,00 |
| 12.06.2025 | 301,67 | 303,18 | 300,07 | 303,16 | 0,48% | 2.573.321,00 |
| 11.06.2025 | 300,11 | 303,20 | 297,19 | 301,72 | 0,43% | 3.302.747,00 |
| 10.06.2025 | 300,50 | 302,41 | 299,45 | 300,43 | -1,43% | 4.641.003,00 |
| 09.06.2025 | 303,84 | 305,23 | 299,85 | 304,78 | -0,84% | 4.051.061,00 |
| 06.06.2025 | 307,15 | 309,86 | 306,81 | 307,36 | -0,52% | 2.622.767,00 |
| 05.06.2025 | 311,70 | 312,00 | 307,77 | 308,98 | -0,83% | 3.786.736,00 |
| 04.06.2025 | 312,55 | 314,25 | 309,48 | 311,57 | -0,26% | 2.066.646,00 |
| 03.06.2025 | 311,55 | 314,39 | 309,15 | 312,39 | -0,09% | 3.024.069,00 |
| 02.06.2025 | 310,89 | 313,25 | 309,39 | 312,68 | -0,37% | 2.576.061,00 |
| 30.05.2025 | 312,10 | 315,29 | 310,58 | 313,85 | 0,64% | 4.062.917,00 |
| 29.05.2025 | 312,30 | 313,50 | 310,04 | 311,86 | -0,31% | 2.244.287,00 |
| 28.05.2025 | 314,51 | 315,65 | 312,19 | 312,84 | -0,67% | 1.931.263,00 |
| 27.05.2025 | 314,53 | 315,62 | 312,16 | 314,95 | 0,12% | 2.520.632,00 |
| 23.05.2025 | 315,07 | 315,65 | 313,03 | 314,57 | 0,08% | 2.701.615,00 |
| 22.05.2025 | 316,45 | 316,62 | 312,63 | 314,31 | -0,67% | 2.635.944,00 |
| 21.05.2025 | 317,52 | 318,67 | 315,17 | 316,44 | -1,05% | 2.381.959,00 |
| 20.05.2025 | 320,86 | 321,72 | 318,85 | 319,80 | -0,45% | 2.031.864,00 |
| 19.05.2025 | 318,20 | 321,61 | 318,03 | 321,23 | 0,82% | 2.746.803,00 |
| 16.05.2025 | 314,37 | 318,66 | 313,37 | 318,61 | 1,31% | 2.637.287,00 |
| 15.05.2025 | 307,80 | 315,13 | 307,80 | 314,48 | 2,27% | 2.926.603,00 |
| 14.05.2025 | 308,00 | 308,91 | 305,69 | 307,50 | -0,39% | 2.655.945,00 |
| 13.05.2025 | 311,33 | 312,17 | 308,45 | 308,69 | -1,04% | 3.016.396,00 |
| 12.05.2025 | 312,01 | 312,18 | 305,01 | 311,92 | -0,56% | 4.129.882,00 |
| 09.05.2025 | 312,90 | 314,25 | 311,17 | 313,68 | 0,06% | 1.917.830,00 |
| 08.05.2025 | 318,09 | 319,66 | 313,18 | 313,49 | -1,46% | 2.126.709,00 |
| 07.05.2025 | 316,12 | 319,24 | 316,12 | 318,13 | 0,42% | 2.721.060,00 |
| 06.05.2025 | 314,15 | 317,24 | 312,87 | 316,79 | 0,34% | 2.679.058,00 |
| 05.05.2025 | 312,50 | 317,40 | 310,70 | 315,72 | 1,21% | 3.532.352,00 |
| 02.05.2025 | 313,55 | 315,97 | 310,68 | 311,96 | -0,54% | 3.994.578,00 |
| 01.05.2025 | 313,16 | 319,25 | 311,60 | 313,64 | -1,88% | 5.169.393,00 |
| 30.04.2025 | 315,90 | 321,00 | 313,10 | 319,65 | 1,64% | 5.435.443,00 |
| 29.04.2025 | 316,00 | 316,73 | 313,00 | 314,50 | -0,73% | 3.033.728,00 |
| 28.04.2025 | 317,58 | 318,02 | 314,25 | 316,81 | 0,02% | 2.487.450,00 |
| 25.04.2025 | 316,50 | 321,78 | 315,03 | 316,74 | 0,16% | 2.283.147,00 |
| 24.04.2025 | 318,48 | 318,89 | 313,53 | 316,22 | -0,71% | 2.464.579,00 |
| 23.04.2025 | 318,61 | 319,89 | 314,79 | 318,48 | -0,19% | 3.199.069,00 |
| 22.04.2025 | 311,50 | 320,00 | 311,19 | 319,08 | 3,36% | 4.086.365,00 |
| 21.04.2025 | 310,64 | 311,28 | 305,11 | 308,72 | -0,83% | 2.646.051,00 |
| 17.04.2025 | 309,22 | 312,99 | 307,13 | 311,30 | 0,71% | 2.728.460,00 |
| 16.04.2025 | 313,24 | 314,29 | 307,37 | 309,10 | -1,08% | 2.996.940,00 |
| 15.04.2025 | 316,40 | 317,20 | 311,84 | 312,48 | -1,14% | 2.900.133,00 |
| 14.04.2025 | 312,13 | 318,20 | 311,13 | 316,07 | 1,99% | 4.019.360,00 |