282,650€
0,23%
Echtzeit-Aktienkurs McDonald's Corp.
Bid:
Ask:
Aktienkurse zur McDonald's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 282,00 | 283,30 | 277,60 | 282,75 | 0,27% | 4.779,00 |
| 05.03.2026 | 284,00 | 285,50 | 280,35 | 282,00 | -0,90% | 38.653,00 |
| 04.03.2026 | 284,10 | 286,70 | 283,95 | 284,55 | -0,21% | 3.334,00 |
| 03.03.2026 | 283,90 | 286,45 | 282,90 | 285,15 | -0,49% | 7.206,00 |
| 02.03.2026 | 288,50 | 291,65 | 286,00 | 286,55 | -0,57% | 10.384,00 |
| 27.02.2026 | 282,05 | 288,75 | 280,05 | 288,20 | 1,73% | 4.697,00 |
| 26.02.2026 | 281,65 | 285,00 | 280,55 | 283,30 | 0,39% | 2.143,00 |
| 25.02.2026 | 281,55 | 283,15 | 280,05 | 282,20 | -0,28% | 1.889,00 |
| 24.02.2026 | 283,75 | 285,30 | 282,05 | 283,00 | -0,19% | 7.504,00 |
| 23.02.2026 | 279,00 | 284,30 | 277,00 | 283,55 | 1,52% | 7.237,00 |
| 20.02.2026 | 278,20 | 280,60 | 277,15 | 279,30 | 0,31% | 3.074,00 |
| 19.02.2026 | 278,45 | 282,90 | 276,85 | 278,45 | 0,07% | 4.563,00 |
| 18.02.2026 | 277,35 | 278,25 | 274,40 | 278,25 | 0,74% | 3.725,00 |
| 17.02.2026 | 276,30 | 280,95 | 274,75 | 276,20 | -0,02% | 5.208,00 |
| 16.02.2026 | 276,15 | 279,05 | 275,40 | 276,25 | 0,33% | 2.625,00 |
| 13.02.2026 | 279,60 | 282,50 | 275,25 | 275,35 | -1,31% | 7.315,00 |
| 12.02.2026 | 271,30 | 280,05 | 269,65 | 279,00 | 2,63% | 9.934,00 |
| 11.02.2026 | 273,85 | 275,75 | 270,75 | 271,85 | -0,97% | 3.482,00 |
| 10.02.2026 | 272,80 | 275,50 | 271,70 | 274,50 | 0,55% | 2.863,00 |
| 09.02.2026 | 276,60 | 276,70 | 271,20 | 273,00 | -1,32% | 4.934,00 |
| 06.02.2026 | 274,00 | 276,70 | 272,70 | 276,65 | 0,73% | 4.186,00 |
| 05.02.2026 | 273,75 | 278,10 | 272,85 | 274,65 | 0,42% | 5.911,00 |
| 04.02.2026 | 269,95 | 277,00 | 269,20 | 273,50 | 1,05% | 6.162,00 |
| 03.02.2026 | 269,60 | 273,70 | 268,05 | 270,65 | 0,26% | 9.390,00 |
| 02.02.2026 | 263,00 | 270,75 | 263,00 | 269,95 | 1,70% | 10.483,00 |
| 30.01.2026 | 263,55 | 266,00 | 261,80 | 265,45 | 0,74% | 3.866,00 |
| 29.01.2026 | 260,95 | 265,50 | 260,45 | 263,50 | 0,61% | 6.464,00 |
| 28.01.2026 | 262,05 | 264,70 | 259,25 | 261,90 | 0,73% | 5.490,00 |
| 27.01.2026 | 262,85 | 263,75 | 260,00 | 260,00 | -1,18% | 2.653,00 |
| 26.01.2026 | 261,00 | 264,20 | 260,35 | 263,10 | 0,75% | 4.663,00 |
| 23.01.2026 | 260,30 | 262,00 | 259,65 | 261,15 | 0,19% | 2.261,00 |
| 22.01.2026 | 261,95 | 262,15 | 259,85 | 260,65 | -0,19% | 3.289,00 |
| 21.01.2026 | 258,05 | 261,15 | 257,05 | 261,15 | 1,08% | 2.321,00 |
| 20.01.2026 | 261,60 | 262,50 | 258,10 | 258,35 | -1,75% | 4.495,00 |
| 19.01.2026 | 261,00 | 264,45 | 261,00 | 262,95 | -0,83% | 3.775,00 |
| 16.01.2026 | 265,65 | 266,25 | 263,45 | 265,15 | -0,19% | 3.451,00 |
| 15.01.2026 | 264,10 | 265,65 | 261,85 | 265,65 | 0,68% | 4.658,00 |
| 14.01.2026 | 265,10 | 266,55 | 262,95 | 263,85 | -0,62% | 2.393,00 |
| 13.01.2026 | 262,35 | 265,50 | 260,60 | 265,50 | 0,95% | 6.361,00 |
| 12.01.2026 | 262,75 | 263,50 | 260,60 | 263,00 | -0,40% | 5.322,00 |
| 09.01.2026 | 264,65 | 265,85 | 261,60 | 264,05 | -0,06% | 3.652,00 |
| 08.01.2026 | 259,95 | 265,10 | 259,20 | 264,20 | 1,48% | 7.363,00 |
| 07.01.2026 | 260,05 | 262,40 | 259,55 | 260,35 | 0,50% | 4.029,00 |
| 06.01.2026 | 255,70 | 259,95 | 254,85 | 259,05 | 1,31% | 6.025,00 |
| 05.01.2026 | 259,95 | 259,95 | 255,60 | 255,70 | -1,20% | 6.096,00 |
| 02.01.2026 | 260,80 | 261,45 | 255,90 | 258,80 | -1,33% | 6.211,00 |
| 30.12.2025 | 262,30 | 262,70 | 261,55 | 262,30 | 0,11% | 1.046,00 |
| 29.12.2025 | 263,65 | 264,95 | 262,00 | 262,00 | -0,64% | 5.053,00 |
| 23.12.2025 | 267,85 | 269,00 | 263,70 | 263,70 | -1,88% | 4.650,00 |
| 22.12.2025 | 270,25 | 270,80 | 267,30 | 268,75 | -0,39% | 4.169,00 |
| 19.12.2025 | 272,60 | 273,05 | 269,80 | 269,80 | -1,14% | 2.587,00 |
| 18.12.2025 | 271,50 | 274,30 | 270,05 | 272,90 | 0,50% | 3.991,00 |
| 17.12.2025 | 268,70 | 271,70 | 267,70 | 271,55 | 1,46% | 2.286,00 |
| 16.12.2025 | 270,95 | 271,95 | 267,65 | 267,65 | -1,36% | 2.335,00 |
| 15.12.2025 | 269,85 | 271,50 | 268,75 | 271,35 | 0,56% | 6.247,00 |
| 12.12.2025 | 264,55 | 270,25 | 263,70 | 269,85 | 2,25% | 3.232,00 |
| 11.12.2025 | 264,95 | 266,75 | 263,75 | 263,90 | -0,70% | 3.168,00 |
| 10.12.2025 | 267,75 | 267,75 | 263,80 | 265,75 | -0,41% | 2.263,00 |
| 09.12.2025 | 265,45 | 268,15 | 265,05 | 266,85 | 0,36% | 2.749,00 |
| 08.12.2025 | 266,90 | 269,80 | 265,60 | 265,90 | -0,58% | 5.388,00 |
| 05.12.2025 | 265,25 | 267,85 | 263,75 | 267,45 | 1,12% | 4.164,00 |
| 04.12.2025 | 263,55 | 268,05 | 263,00 | 264,50 | 0,27% | 4.115,00 |
| 03.12.2025 | 259,15 | 264,45 | 257,60 | 263,80 | 1,64% | 3.830,00 |
| 02.12.2025 | 261,80 | 262,75 | 258,30 | 259,55 | -0,84% | 3.043,00 |
| 01.12.2025 | 268,65 | 269,50 | 261,75 | 261,75 | -2,68% | 4.590,00 |
| 28.11.2025 | 268,10 | 270,70 | 268,10 | 268,95 | -0,22% | 2.917,00 |
| 27.11.2025 | 269,95 | 269,95 | 268,15 | 269,55 | 0,06% | 1.669,00 |
| 26.11.2025 | 268,55 | 269,85 | 267,40 | 269,40 | 0,35% | 5.689,00 |
| 25.11.2025 | 264,95 | 269,00 | 263,85 | 268,45 | 1,46% | 7.143,00 |
| 24.11.2025 | 268,45 | 269,35 | 263,85 | 264,60 | -1,42% | 3.402,00 |
| 21.11.2025 | 264,95 | 269,70 | 261,80 | 268,40 | 1,49% | 6.318,00 |
| 20.11.2025 | 262,50 | 264,45 | 261,50 | 264,45 | 0,63% | 2.970,00 |
| 19.11.2025 | 262,95 | 264,40 | 261,70 | 262,80 | -0,25% | 2.239,00 |
| 18.11.2025 | 262,35 | 265,40 | 262,05 | 263,45 | 0,09% | 5.257,00 |
| 17.11.2025 | 263,50 | 265,00 | 262,15 | 263,20 | -0,21% | 3.541,00 |
| 14.11.2025 | 264,55 | 266,50 | 261,35 | 263,75 | -0,02% | 3.565,00 |
| 13.11.2025 | 264,30 | 266,45 | 263,55 | 263,80 | -0,49% | 1.714,00 |
| 12.11.2025 | 264,60 | 266,30 | 264,00 | 265,10 | 0,04% | 4.435,00 |
| 11.11.2025 | 258,45 | 265,00 | 257,90 | 265,00 | 2,36% | 3.158,00 |
| 10.11.2025 | 259,10 | 259,30 | 256,25 | 258,90 | -0,08% | 5.355,00 |
| 07.11.2025 | 258,60 | 261,20 | 258,00 | 259,10 | 0,31% | 3.349,00 |
| 06.11.2025 | 264,95 | 266,00 | 257,75 | 258,30 | -3,10% | 4.057,00 |
| 05.11.2025 | 261,50 | 270,95 | 256,10 | 266,55 | 2,44% | 11.069,00 |
| 04.11.2025 | 256,15 | 261,20 | 256,15 | 260,20 | 1,25% | 4.404,00 |
| 03.11.2025 | 259,30 | 260,15 | 255,30 | 257,00 | -0,62% | 5.605,00 |
| 31.10.2025 | 260,95 | 261,70 | 257,50 | 258,60 | -1,20% | 1.696,00 |
| 30.10.2025 | 260,45 | 262,70 | 258,45 | 261,75 | 0,27% | 4.530,00 |
| 29.10.2025 | 263,35 | 263,80 | 259,10 | 261,05 | -0,99% | 5.453,00 |
| 28.10.2025 | 266,35 | 266,75 | 263,05 | 263,65 | -1,24% | 1.689,00 |
| 27.10.2025 | 264,35 | 266,95 | 262,00 | 266,95 | 1,46% | 5.434,00 |
| 24.10.2025 | 264,75 | 265,20 | 262,90 | 263,10 | -0,32% | 2.073,00 |
| 23.10.2025 | 267,70 | 268,30 | 263,75 | 263,95 | -1,22% | 2.549,00 |
| 22.10.2025 | 265,05 | 269,45 | 264,45 | 267,20 | 0,98% | 3.749,00 |
| 21.10.2025 | 263,80 | 265,70 | 263,80 | 264,60 | 0,02% | 3.884,00 |
| 20.10.2025 | 264,50 | 264,95 | 262,50 | 264,55 | 0,32% | 5.241,00 |
| 17.10.2025 | 259,20 | 264,20 | 258,60 | 263,70 | 1,03% | 3.473,00 |
| 16.10.2025 | 261,70 | 263,10 | 261,00 | 261,00 | -0,50% | 2.235,00 |
| 15.10.2025 | 262,20 | 265,35 | 261,00 | 262,30 | -0,06% | 6.247,00 |
| 14.10.2025 | 258,40 | 263,30 | 258,00 | 262,45 | 1,43% | 3.935,00 |
| 13.10.2025 | 255,50 | 259,60 | 252,35 | 258,75 | 0,94% | 8.679,00 |