272,300€
-1,68%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 273,73 | 274,13 | 272,13 | 272,30 | -1,68% | - |
| 30.05.2025 | 275,80 | 278,15 | 274,05 | 276,95 | 1,08% | 2.884,00 |
| 29.05.2025 | 280,00 | 280,25 | 272,85 | 274,00 | -0,96% | 3.148,00 |
| 28.05.2025 | 278,00 | 279,05 | 276,00 | 276,65 | -0,36% | 2.189,00 |
| 27.05.2025 | 277,00 | 279,20 | 274,70 | 277,65 | 0,02% | 3.921,00 |
| 26.05.2025 | 278,75 | 278,80 | 276,05 | 277,60 | -0,09% | 2.525,00 |
| 23.05.2025 | 277,75 | 278,30 | 275,20 | 277,85 | -0,59% | 3.682,00 |
| 22.05.2025 | 278,85 | 280,65 | 277,15 | 279,50 | -0,11% | 2.191,00 |
| 21.05.2025 | 281,45 | 282,05 | 277,75 | 279,80 | -1,27% | 4.207,00 |
| 20.05.2025 | 285,50 | 286,00 | 282,75 | 283,40 | -0,87% | 2.569,00 |
| 19.05.2025 | 285,50 | 286,05 | 281,70 | 285,90 | 0,07% | 5.015,00 |
| 16.05.2025 | 281,10 | 285,70 | 279,75 | 285,70 | 1,71% | 2.707,00 |
| 15.05.2025 | 273,95 | 281,65 | 273,70 | 280,90 | 2,02% | 4.786,00 |
| 14.05.2025 | 276,60 | 276,65 | 272,75 | 275,35 | -0,31% | 2.481,00 |
| 13.05.2025 | 280,55 | 281,45 | 276,05 | 276,20 | -1,60% | 3.489,00 |
| 12.05.2025 | 280,25 | 283,70 | 274,55 | 280,70 | 0,54% | 8.731,00 |
| 09.05.2025 | 279,70 | 280,10 | 276,50 | 279,20 | 0,02% | 2.361,00 |
| 08.05.2025 | 282,80 | 282,95 | 278,95 | 279,15 | -1,05% | 2.258,00 |
| 07.05.2025 | 279,95 | 282,10 | 278,35 | 282,10 | 1,26% | 2.948,00 |
| 06.05.2025 | 277,70 | 279,10 | 276,15 | 278,60 | -0,52% | 3.060,00 |
| 05.05.2025 | 274,95 | 280,55 | 273,25 | 280,05 | 1,60% | 3.998,00 |
| 02.05.2025 | 276,50 | 279,95 | 273,70 | 275,65 | -2,53% | 5.451,00 |
| 30.04.2025 | 276,60 | 283,05 | 275,80 | 282,80 | 1,80% | 3.707,00 |
| 29.04.2025 | 277,85 | 279,70 | 274,40 | 277,80 | 0,14% | 3.025,00 |
| 28.04.2025 | 277,85 | 280,00 | 275,50 | 277,40 | -0,39% | 2.953,00 |
| 25.04.2025 | 279,55 | 282,95 | 277,10 | 278,50 | 0,23% | 3.336,00 |
| 24.04.2025 | 280,50 | 280,95 | 275,70 | 277,85 | -1,47% | 2.974,00 |
| 23.04.2025 | 280,00 | 282,50 | 277,20 | 282,00 | 1,04% | 6.090,00 |
| 22.04.2025 | 271,00 | 279,45 | 268,05 | 279,10 | 2,03% | 5.353,00 |
| 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 |