269,000$
0,58%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 267,50 | 271,87 | 266,82 | 269,00 | 0,58% | 102.655,00 |
| 19.08.2026 | 266,32 | 271,87 | 266,09 | 267,45 | 0,17% | 5.219.813,00 |
| 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% | 4.887.867,00 |
| 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% | 4.009.173,00 |
| 12.08.2026 | 271,93 | 276,20 | 268,76 | 275,70 | 0,57% | 4.284.580,00 |
| 11.08.2026 | 273,23 | 274,21 | 271,32 | 274,15 | 0,16% | 3.024.342,00 |
| 10.08.2026 | 274,14 | 275,75 | 270,36 | 273,72 | -0,28% | 4.415.205,00 |
| 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% | 4.006.274,00 |
| 05.08.2026 | 271,64 | 275,30 | 269,01 | 274,00 | 2,11% | 4.469.077,00 |
| 04.08.2026 | 270,33 | 271,53 | 264,30 | 268,34 | 1,17% | 7.123.856,00 |
| 03.08.2026 | 275,71 | 276,33 | 265,23 | 265,23 | -2,00% | 7.092.984,00 |
| 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% | 3.815.981,00 |
| 29.07.2026 | 273,00 | 273,03 | 270,25 | 271,52 | -0,55% | 3.409.655,00 |
| 28.07.2026 | 276,21 | 278,70 | 271,63 | 273,02 | 0,87% | 5.085.943,00 |
| 27.07.2026 | 267,50 | 271,17 | 266,80 | 270,67 | 2,23% | 4.569.211,00 |
| 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% | 4.855.760,00 |
| 22.07.2026 | 265,70 | 265,97 | 261,85 | 263,57 | -0,13% | 4.335.978,00 |
| 21.07.2026 | 266,52 | 266,87 | 263,65 | 263,91 | -1,39% | 3.455.301,00 |
| 20.07.2026 | 269,75 | 270,00 | 266,26 | 267,64 | -0,03% | 3.671.909,00 |
| 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% | 4.567.624,00 |
| 15.07.2026 | 268,00 | 270,28 | 264,09 | 264,95 | -1,48% | 6.034.797,00 |
| 14.07.2026 | 272,00 | 273,81 | 268,32 | 268,94 | -1,35% | 3.823.100,00 |
| 13.07.2026 | 276,02 | 276,02 | 271,33 | 272,61 | -0,72% | 4.144.040,00 |
| 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% | 3.533.717,00 |
| 08.07.2026 | 281,01 | 281,62 | 276,24 | 278,25 | -1,40% | 4.642.261,00 |
| 07.07.2026 | 283,80 | 287,10 | 281,38 | 282,21 | 0,97% | 3.663.675,00 |
| 06.07.2026 | 280,06 | 281,02 | 273,58 | 279,50 | -0,40% | 6.722.647,00 |
| 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% | 3.817.633,00 |
| 30.06.2026 | 268,20 | 271,19 | 267,39 | 270,31 | 1,17% | 4.709.660,00 |
| 29.06.2026 | 270,19 | 272,50 | 265,60 | 267,18 | -0,96% | 4.415.924,00 |
| 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% | 5.962.399,00 |
| 24.06.2026 | 272,17 | 276,06 | 271,22 | 273,88 | 0,82% | 4.214.207,00 |
| 23.06.2026 | 273,89 | 274,25 | 270,51 | 271,66 | 0,58% | 3.770.161,00 |
| 22.06.2026 | 277,00 | 277,55 | 270,08 | 270,10 | -3,05% | 4.836.802,00 |
| 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% | 3.556.263,00 |
| 16.06.2026 | 288,00 | 289,29 | 285,08 | 287,93 | 0,63% | 3.432.483,00 |
| 15.06.2026 | 284,23 | 288,23 | 283,60 | 286,12 | 0,46% | 4.279.953,00 |
| 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% | 4.380.108,00 |
| 10.06.2026 | 284,32 | 286,45 | 282,30 | 282,52 | 0,10% | 3.862.983,00 |
| 09.06.2026 | 277,61 | 285,31 | 276,04 | 282,25 | 1,61% | 5.263.953,00 |
| 08.06.2026 | 278,11 | 280,18 | 277,14 | 277,78 | -0,74% | 3.726.568,00 |
| 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% | 3.533.798,00 |
| 03.06.2026 | 275,77 | 276,85 | 273,29 | 273,29 | -1,11% | 4.945.767,00 |
| 02.06.2026 | 273,33 | 278,01 | 272,95 | 276,36 | 0,09% | 3.986.547,00 |
| 01.06.2026 | 278,12 | 278,89 | 273,40 | 276,11 | -1,11% | 4.568.588,00 |
| 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% | 4.021.744,00 |
| 27.05.2026 | 280,24 | 283,55 | 279,85 | 280,92 | 0,59% | 3.740.075,00 |
| 26.05.2026 | 281,02 | 282,02 | 278,71 | 279,26 | -1,07% | 4.139.394,00 |
| 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% | 4.685.435,00 |
| 20.05.2026 | 280,29 | 281,02 | 276,40 | 280,27 | -0,19% | 3.991.484,00 |
| 19.05.2026 | 283,40 | 285,32 | 280,29 | 280,80 | -0,59% | 4.042.718,00 |
| 18.05.2026 | 275,82 | 282,80 | 275,15 | 282,47 | 2,20% | 3.958.044,00 |
| 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% | 3.418.706,00 |
| 13.05.2026 | 274,50 | 277,50 | 273,24 | 275,70 | 0,31% | 3.391.241,00 |
| 12.05.2026 | 278,20 | 279,25 | 274,77 | 274,84 | 0,09% | 4.356.927,00 |
| 11.05.2026 | 275,82 | 276,74 | 271,98 | 274,60 | -0,42% | 5.821.825,00 |
| 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% | 6.586.380,00 |
| 06.05.2026 | 287,17 | 288,50 | 282,40 | 284,10 | -0,38% | 4.683.828,00 |
| 05.05.2026 | 284,40 | 286,56 | 283,02 | 285,17 | 0,38% | 3.992.158,00 |
| 04.05.2026 | 286,32 | 289,75 | 283,69 | 284,10 | -0,89% | 3.732.879,00 |
| 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% | 4.107.889,00 |
| 29.04.2026 | 291,30 | 292,51 | 289,30 | 290,08 | -0,79% | 3.475.811,00 |
| 28.04.2026 | 292,20 | 294,65 | 291,03 | 292,39 | 0,75% | 3.619.879,00 |
| 27.04.2026 | 297,79 | 298,53 | 290,19 | 290,21 | -3,06% | 4.935.716,00 |
| 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% | 3.023.213,00 |
| 22.04.2026 | 302,05 | 302,91 | 299,83 | 300,07 | -0,59% | 2.784.354,00 |
| 21.04.2026 | 305,55 | 306,15 | 300,97 | 301,84 | -1,66% | 2.654.401,00 |
| 20.04.2026 | 312,15 | 312,53 | 305,95 | 306,94 | -1,42% | 2.389.855,00 |
| 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% | 2.311.374,00 |
| 15.04.2026 | 303,78 | 306,94 | 303,00 | 306,26 | 1,00% | 2.951.595,00 |
| 14.04.2026 | 303,02 | 303,58 | 301,53 | 303,22 | -0,42% | 3.105.234,00 |
| 13.04.2026 | 304,22 | 304,90 | 302,10 | 304,51 | -0,38% | 2.867.880,00 |
| 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% | 2.428.447,00 |
| 08.04.2026 | 307,16 | 308,25 | 303,10 | 307,01 | 0,71% | 4.129.535,00 |
| 07.04.2026 | 310,27 | 310,30 | 304,22 | 304,85 | -1,59% | 1.975.933,00 |
| 06.04.2026 | 306,06 | 310,31 | 305,80 | 309,76 | 0,85% | 1.790.531,00 |
| 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% | 3.774.576,00 |
| 31.03.2026 | 310,23 | 311,68 | 307,54 | 310,79 | 0,73% | 2.975.743,00 |
| 30.03.2026 | 308,70 | 310,79 | 307,64 | 308,53 | 0,86% | 3.554.665,00 |