273,725€
0,95%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 273,10 | 275,10 | 270,60 | 273,55 | 0,89% | 2.964,00 |
| 16.04.2025 | 273,60 | 276,50 | 269,65 | 271,15 | -2,15% | 3.537,00 |
| 15.04.2025 | 278,70 | 281,00 | 276,25 | 277,10 | -0,50% | 4.383,00 |
| 14.04.2025 | 274,00 | 280,20 | 270,90 | 278,50 | 1,68% | 3.324,00 |
| 11.04.2025 | 271,90 | 274,00 | 267,15 | 273,90 | 0,02% | 5.509,00 |
| 10.04.2025 | 276,90 | 277,80 | 265,05 | 273,85 | -0,94% | 4.422,00 |
| 09.04.2025 | 269,00 | 282,00 | 265,85 | 276,45 | 1,21% | 6.997,00 |
| 08.04.2025 | 276,10 | 282,20 | 269,55 | 273,15 | -0,42% | 6.491,00 |
| 07.04.2025 | 262,00 | 276,45 | 260,20 | 274,30 | 0,09% | 26.905,00 |
| 04.04.2025 | 284,75 | 288,55 | 273,60 | 274,05 | -5,11% | 12.725,00 |
| 03.04.2025 | 281,00 | 290,00 | 277,05 | 288,80 | 0,64% | 8.401,00 |
| 02.04.2025 | 289,70 | 290,95 | 286,00 | 286,95 | -1,29% | 1.439,00 |
| 01.04.2025 | 288,80 | 291,55 | 287,15 | 290,70 | 0,50% | 3.704,00 |
| 31.03.2025 | 283,85 | 289,25 | 281,05 | 289,25 | 1,92% | 4.191,00 |
| 28.03.2025 | 289,60 | 290,45 | 283,35 | 283,80 | -2,15% | 3.088,00 |
| 27.03.2025 | 291,60 | 293,15 | 288,30 | 290,05 | -0,67% | 4.422,00 |
| 26.03.2025 | 283,95 | 292,00 | 283,90 | 292,00 | 2,53% | 3.743,00 |
| 25.03.2025 | 283,05 | 285,40 | 281,85 | 284,80 | 0,81% | 1.902,00 |
| 24.03.2025 | 283,90 | 283,95 | 281,20 | 282,50 | -0,09% | 2.824,00 |
| 21.03.2025 | 283,40 | 284,65 | 279,30 | 282,75 | -0,19% | 2.526,00 |
| 20.03.2025 | 281,95 | 286,00 | 281,00 | 283,30 | 0,78% | 4.251,00 |
| 19.03.2025 | 278,30 | 282,60 | 277,90 | 281,10 | 1,17% | 2.641,00 |
| 18.03.2025 | 279,00 | 279,45 | 276,60 | 277,85 | -0,04% | 2.577,00 |
| 17.03.2025 | 276,60 | 279,55 | 273,80 | 277,95 | 0,85% | 6.421,00 |
| 14.03.2025 | 274,95 | 276,25 | 271,65 | 275,60 | 0,57% | 4.860,00 |
| 13.03.2025 | 275,00 | 279,60 | 274,05 | 274,05 | -0,49% | 4.304,00 |
| 12.03.2025 | 282,05 | 283,25 | 271,70 | 275,40 | -2,29% | 6.053,00 |
| 11.03.2025 | 292,60 | 293,10 | 280,30 | 281,85 | -3,69% | 8.685,00 |
| 10.03.2025 | 295,35 | 300,65 | 292,00 | 292,65 | -1,63% | 7.926,00 |
| 07.03.2025 | 286,55 | 298,15 | 285,05 | 297,50 | 3,23% | 5.063,00 |
| 06.03.2025 | 284,05 | 288,45 | 281,05 | 288,20 | 1,44% | 5.249,00 |
| 05.03.2025 | 288,30 | 289,25 | 282,05 | 284,10 | -1,46% | 5.988,00 |
| 04.03.2025 | 290,10 | 297,65 | 287,20 | 288,30 | -0,47% | 8.048,00 |
| 03.03.2025 | 296,00 | 296,00 | 288,80 | 289,65 | -2,54% | 4.912,00 |
| 28.02.2025 | 298,85 | 299,75 | 292,35 | 297,20 | -0,17% | 6.319,00 |
| 27.02.2025 | 290,50 | 299,65 | 290,50 | 297,70 | 2,71% | 3.740,00 |
| 26.02.2025 | 296,85 | 299,10 | 289,80 | 289,85 | -1,95% | 3.493,00 |
| 25.02.2025 | 294,15 | 296,70 | 293,20 | 295,60 | 0,78% | 3.370,00 |
| 24.02.2025 | 291,25 | 296,50 | 290,05 | 293,30 | 0,70% | 3.585,00 |
| 21.02.2025 | 289,40 | 292,55 | 288,00 | 291,25 | 1,25% | 5.940,00 |
| 20.02.2025 | 289,40 | 289,65 | 284,55 | 287,65 | -0,64% | 3.260,00 |
| 19.02.2025 | 292,45 | 292,80 | 287,15 | 289,50 | -0,70% | 4.049,00 |
| 18.02.2025 | 297,55 | 297,55 | 290,25 | 291,55 | -1,84% | 4.297,00 |
| 17.02.2025 | 293,90 | 297,00 | 293,60 | 297,00 | 0,95% | 4.745,00 |
| 14.02.2025 | 296,05 | 297,50 | 293,30 | 294,20 | -0,86% | 2.031,00 |
| 13.02.2025 | 295,35 | 298,40 | 294,05 | 296,75 | 0,49% | 3.193,00 |
| 12.02.2025 | 299,15 | 299,45 | 294,10 | 295,30 | -1,27% | 3.461,00 |
| 11.02.2025 | 298,00 | 301,20 | 296,15 | 299,10 | -0,07% | 7.188,00 |
| 10.02.2025 | 286,15 | 300,85 | 281,00 | 299,30 | 4,72% | 14.916,00 |
| 07.02.2025 | 283,35 | 286,70 | 282,55 | 285,80 | 1,01% | 5.657,00 |
| 06.02.2025 | 278,05 | 286,40 | 278,05 | 282,95 | 1,93% | 7.457,00 |
| 05.02.2025 | 277,65 | 279,00 | 274,50 | 277,60 | -0,79% | 4.688,00 |
| 04.02.2025 | 281,95 | 281,95 | 277,90 | 279,80 | -0,83% | 3.808,00 |
| 03.02.2025 | 277,30 | 282,45 | 276,75 | 282,15 | 1,82% | 7.568,00 |
| 31.01.2025 | 279,45 | 280,85 | 277,10 | 277,10 | -0,75% | 3.301,00 |
| 30.01.2025 | 279,35 | 280,35 | 277,85 | 279,20 | 0,02% | 5.144,00 |
| 29.01.2025 | 279,35 | 282,10 | 278,60 | 279,15 | -0,09% | 3.797,00 |
| 28.01.2025 | 279,65 | 282,35 | 277,85 | 279,40 | -0,04% | 3.819,00 |
| 27.01.2025 | 272,00 | 279,50 | 270,00 | 279,50 | 2,76% | 8.286,00 |
| 24.01.2025 | 272,15 | 273,30 | 270,00 | 272,00 | -0,40% | 4.079,00 |
| 23.01.2025 | 269,85 | 273,20 | 269,85 | 273,10 | 1,05% | 3.946,00 |
| 22.01.2025 | 271,35 | 272,05 | 269,50 | 270,25 | -0,26% | 5.407,00 |
| 21.01.2025 | 272,35 | 272,90 | 267,45 | 270,95 | -0,42% | 4.953,00 |
| 20.01.2025 | 273,30 | 274,00 | 270,05 | 272,10 | -0,48% | 5.146,00 |
| 17.01.2025 | 272,65 | 275,25 | 271,40 | 273,40 | 0,42% | 4.387,00 |
| 16.01.2025 | 274,95 | 274,95 | 268,70 | 272,25 | -0,64% | 6.447,00 |
| 15.01.2025 | 273,35 | 274,95 | 272,55 | 274,00 | 0,85% | 4.437,00 |
| 14.01.2025 | 277,05 | 277,75 | 271,65 | 271,70 | -1,93% | 4.767,00 |
| 13.01.2025 | 276,45 | 278,25 | 274,35 | 277,05 | 0,71% | 3.944,00 |
| 10.01.2025 | 280,95 | 281,00 | 275,10 | 275,10 | -1,73% | 5.125,00 |
| 09.01.2025 | 278,00 | 279,95 | 277,50 | 279,95 | 0,65% | 4.193,00 |
| 08.01.2025 | 279,45 | 282,20 | 278,10 | 278,15 | -0,30% | 3.378,00 |
| 07.01.2025 | 280,50 | 283,85 | 278,75 | 279,00 | -1,03% | 4.306,00 |
| 06.01.2025 | 285,10 | 285,95 | 281,45 | 281,90 | -1,43% | 3.210,00 |
| 03.01.2025 | 285,15 | 286,20 | 282,80 | 286,00 | 0,25% | 2.790,00 |
| 02.01.2025 | 280,00 | 287,70 | 279,50 | 285,30 | 1,89% | 5.799,00 |
| 30.12.2024 | 280,20 | 281,60 | 279,50 | 280,00 | -0,52% | 3.282,00 |
| 27.12.2024 | 282,40 | 284,05 | 280,95 | 281,45 | 0,27% | 3.764,00 |
| 23.12.2024 | 280,55 | 282,55 | 278,55 | 280,70 | -0,23% | 3.456,00 |
| 20.12.2024 | 279,55 | 283,50 | 277,90 | 281,35 | 0,37% | 4.991,00 |
| 19.12.2024 | 280,90 | 282,20 | 277,75 | 280,30 | -0,14% | 7.607,00 |
| 18.12.2024 | 281,80 | 285,35 | 280,70 | 280,70 | -0,23% | 6.155,00 |
| 17.12.2024 | 282,65 | 285,60 | 281,35 | 281,35 | -0,93% | 3.400,00 |
| 16.12.2024 | 282,15 | 287,45 | 281,20 | 284,00 | 0,53% | 5.061,00 |
| 13.12.2024 | 282,15 | 285,25 | 281,10 | 282,50 | -0,23% | 4.083,00 |
| 12.12.2024 | 281,80 | 284,50 | 280,90 | 283,15 | 0,05% | 3.966,00 |
| 11.12.2024 | 285,75 | 287,05 | 283,00 | 283,00 | -1,36% | 4.324,00 |
| 10.12.2024 | 284,80 | 287,45 | 281,65 | 286,90 | 0,54% | 3.520,00 |
| 09.12.2024 | 283,05 | 286,05 | 281,60 | 285,35 | 0,76% | 6.330,00 |
| 06.12.2024 | 282,55 | 287,65 | 281,40 | 283,20 | 0,07% | 5.277,00 |
| 05.12.2024 | 280,10 | 283,00 | 278,65 | 283,00 | 0,87% | 3.978,00 |
| 04.12.2024 | 280,05 | 281,65 | 277,40 | 280,55 | 0,04% | 6.498,00 |
| 03.12.2024 | 278,25 | 280,45 | 275,70 | 280,45 | 0,92% | 4.620,00 |
| 02.12.2024 | 279,85 | 281,35 | 277,80 | 277,90 | -0,94% | 5.477,00 |
| 29.11.2024 | 282,25 | 282,25 | 279,05 | 280,55 | -0,25% | 4.963,00 |
| 28.11.2024 | 279,50 | 282,10 | 279,45 | 281,25 | 0,68% | 3.131,00 |
| 27.11.2024 | 283,25 | 284,00 | 279,35 | 279,35 | -1,12% | 4.121,00 |
| 26.11.2024 | 282,80 | 283,50 | 280,90 | 282,50 | 0,20% | 5.663,00 |
| 25.11.2024 | 278,00 | 282,35 | 276,70 | 281,95 | 1,22% | 7.284,00 |
| 22.11.2024 | 275,95 | 279,15 | 274,60 | 278,55 | 1,29% | 4.792,00 |