306,600$
-0,75%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.982.695,00 |
| 25.03.2026 | 309,90 | 312,94 | 308,11 | 311,70 | 1,25% | 3.667.037,00 |
| 24.03.2026 | 306,39 | 311,19 | 304,78 | 307,84 | -0,20% | 2.777.106,00 |
| 23.03.2026 | 313,20 | 313,99 | 308,05 | 308,47 | -0,12% | 2.887.638,00 |
| 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% | 3.345.024,00 |
| 18.03.2026 | 324,00 | 324,50 | 315,24 | 315,73 | -3,24% | 2.901.205,00 |
| 17.03.2026 | 327,50 | 330,49 | 326,12 | 326,30 | -0,11% | 2.415.595,00 |
| 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 | -1,49% | 3.017.998,00 |
| 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 | 309,44 | 311,18 | 305,93 | 308,13 | -0,42% | 2.949.126,00 |
| 13.01.2026 | 305,23 | 309,66 | 305,20 | 309,44 | 0,88% | 2.967.887,00 |
| 12.01.2026 | 307,44 | 307,48 | 304,17 | 306,75 | -0,19% | 3.206.608,00 |
| 09.01.2026 | 309,04 | 309,52 | 304,60 | 307,32 | -0,51% | 2.971.973,00 |
| 08.01.2026 | 303,44 | 309,00 | 302,63 | 308,88 | 1,55% | 3.268.280,00 |
| 07.01.2026 | 305,33 | 307,00 | 303,31 | 304,16 | 0,46% | 4.100.536,00 |
| 06.01.2026 | 299,07 | 304,22 | 298,33 | 302,77 | 0,97% | 3.769.102,00 |
| 05.01.2026 | 301,25 | 302,33 | 299,61 | 299,86 | -1,12% | 4.573.300,00 |
| 02.01.2026 | 305,50 | 305,55 | 300,29 | 303,26 | -0,78% | 3.124.487,00 |
| 31.12.2025 | 307,78 | 308,21 | 305,35 | 305,63 | -0,78% | 1.903.701,00 |
| 30.12.2025 | 307,08 | 308,64 | 306,77 | 308,03 | -0,16% | 1.678.742,00 |
| 29.12.2025 | 310,46 | 311,10 | 308,22 | 308,53 | -0,69% | 2.148.502,00 |
| 26.12.2025 | 312,77 | 313,26 | 309,87 | 310,68 | -0,85% | 1.308.854,00 |
| 24.12.2025 | 310,68 | 313,40 | 310,28 | 313,33 | 0,80% | 1.011.483,00 |
| 23.12.2025 | 312,10 | 314,12 | 310,63 | 310,84 | -1,70% | 2.922.808,00 |
| 22.12.2025 | 315,00 | 318,27 | 314,47 | 316,22 | 0,12% | 2.514.579,00 |
| 19.12.2025 | 318,70 | 319,33 | 315,75 | 315,84 | -1,19% | 7.128.705,00 |
| 18.12.2025 | 319,38 | 321,79 | 318,35 | 319,65 | 0,30% | 3.335.221,00 |
| 17.12.2025 | 315,55 | 319,20 | 315,00 | 318,69 | 1,33% | 3.329.002,00 |
| 16.12.2025 | 319,11 | 320,58 | 314,31 | 314,50 | -1,33% | 2.972.523,00 |
| 15.12.2025 | 316,70 | 319,66 | 315,80 | 318,73 | 0,63% | 3.814.860,00 |
| 12.12.2025 | 310,53 | 317,79 | 310,37 | 316,72 | 2,26% | 3.771.935,00 |
| 11.12.2025 | 311,50 | 312,98 | 309,06 | 309,71 | -0,26% | 4.844.183,00 |
| 10.12.2025 | 309,50 | 311,32 | 306,01 | 310,53 | -0,08% | 4.104.201,00 |
| 09.12.2025 | 310,69 | 312,70 | 308,42 | 310,79 | 0,32% | 2.355.256,00 |
| 08.12.2025 | 312,00 | 313,75 | 309,05 | 309,79 | -0,46% | 3.575.017,00 |
| 05.12.2025 | 308,66 | 312,05 | 308,20 | 311,23 | 0,87% | 3.147.587,00 |
| 04.12.2025 | 308,52 | 313,80 | 307,32 | 308,54 | 0,27% | 4.632.369,00 |
| 03.12.2025 | 302,40 | 308,75 | 302,06 | 307,71 | 2,32% | 4.986.897,00 |
| 02.12.2025 | 303,80 | 303,82 | 299,59 | 300,72 | -0,94% | 3.947.816,00 |
| 01.12.2025 | 309,48 | 309,50 | 303,37 | 303,57 | -2,65% | 3.354.081,00 |
| 28.11.2025 | 312,40 | 313,30 | 310,69 | 311,82 | -0,19% | 1.850.687,00 |
| 26.11.2025 | 311,57 | 312,87 | 309,72 | 312,40 | 0,63% | 2.786.843,00 |
| 25.11.2025 | 306,75 | 311,46 | 306,75 | 310,45 | 1,82% | 4.189.915,00 |
| 24.11.2025 | 308,99 | 310,34 | 304,03 | 304,90 | -1,44% | 3.687.330,00 |
| 21.11.2025 | 306,27 | 310,54 | 306,16 | 309,35 | 1,71% | 3.348.908,00 |
| 20.11.2025 | 302,45 | 305,64 | 301,87 | 304,16 | 0,47% | 4.205.133,00 |
| 19.11.2025 | 304,59 | 304,84 | 302,04 | 302,74 | -0,61% | 2.008.521,00 |
| 18.11.2025 | 305,68 | 308,44 | 304,16 | 304,59 | -0,10% | 2.774.197,00 |
| 17.11.2025 | 307,17 | 307,70 | 304,10 | 304,90 | -0,69% | 2.435.713,00 |
| 14.11.2025 | 308,45 | 310,75 | 303,33 | 307,03 | -0,18% | 3.112.574,00 |
| 13.11.2025 | 307,30 | 310,10 | 306,50 | 307,58 | 0,21% | 2.294.288,00 |
| 12.11.2025 | 306,78 | 309,09 | 305,78 | 306,94 | 0,04% | 2.818.642,00 |
| 11.11.2025 | 300,86 | 307,29 | 300,85 | 306,83 | 2,58% | 2.755.799,00 |
| 10.11.2025 | 299,00 | 300,02 | 296,04 | 299,10 | -0,19% | 3.824.334,00 |
| 07.11.2025 | 300,34 | 302,55 | 298,33 | 299,66 | 0,42% | 3.250.197,00 |
| 06.11.2025 | 304,26 | 306,41 | 297,51 | 298,41 | -2,38% | 3.544.869,00 |
| 05.11.2025 | 299,55 | 310,17 | 299,21 | 305,67 | 2,16% | 6.070.334,00 |
| 04.11.2025 | 298,21 | 299,75 | 296,42 | 299,21 | 0,96% | 4.151.259,00 |
| 03.11.2025 | 297,92 | 297,92 | 294,44 | 296,37 | -0,69% | 3.899.313,00 |