278,250€
-0,34%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 276,30 | 276,35 | 269,70 | 275,00 | -0,31% | 6.720,00 |
| 20.11.2024 | 274,50 | 276,45 | 273,80 | 275,85 | 0,60% | 2.350,00 |
| 19.11.2024 | 275,35 | 275,90 | 272,00 | 274,20 | -0,13% | 5.227,00 |
| 18.11.2024 | 277,85 | 279,35 | 274,55 | 274,55 | -1,26% | 5.364,00 |
| 15.11.2024 | 282,20 | 284,15 | 274,75 | 278,05 | -1,91% | 5.640,00 |
| 14.11.2024 | 281,25 | 284,55 | 281,05 | 283,45 | 0,69% | 4.992,00 |
| 13.11.2024 | 280,95 | 282,20 | 279,30 | 281,50 | 0,23% | 5.596,00 |
| 12.11.2024 | 283,05 | 284,10 | 280,20 | 280,85 | -0,83% | 5.488,00 |
| 11.11.2024 | 280,50 | 285,05 | 279,05 | 283,20 | 1,51% | 12.895,00 |
| 08.11.2024 | 273,95 | 280,80 | 273,25 | 279,00 | 2,18% | 9.369,00 |
| 07.11.2024 | 274,45 | 274,90 | 272,05 | 273,05 | -0,13% | 8.619,00 |
| 06.11.2024 | 277,00 | 281,60 | 272,40 | 273,40 | 0,51% | 15.363,00 |
| 05.11.2024 | 269,95 | 272,00 | 268,00 | 272,00 | 1,10% | 5.015,00 |
| 04.11.2024 | 272,50 | 272,50 | 267,70 | 269,05 | -1,37% | 5.256,00 |
| 01.11.2024 | 268,45 | 273,40 | 268,45 | 272,80 | 1,39% | 4.802,00 |
| 31.10.2024 | 268,15 | 270,80 | 267,75 | 269,05 | 0,41% | 5.844,00 |
| 30.10.2024 | 271,85 | 272,75 | 267,15 | 267,95 | -1,49% | 8.273,00 |
| 29.10.2024 | 275,00 | 280,65 | 264,50 | 272,00 | -0,71% | 21.674,00 |
| 28.10.2024 | 272,65 | 277,25 | 272,05 | 273,95 | 1,20% | 21.795,00 |
| 25.10.2024 | 278,80 | 279,05 | 270,55 | 270,70 | -2,82% | 13.140,00 |
| 24.10.2024 | 277,25 | 279,70 | 276,50 | 278,55 | 0,54% | 21.941,00 |
| 23.10.2024 | 276,00 | 279,65 | 270,00 | 277,05 | -5,17% | 119.871,00 |
| 22.10.2024 | 290,95 | 292,20 | 289,20 | 292,15 | 0,12% | 4.836,00 |
| 21.10.2024 | 291,90 | 293,10 | 290,70 | 291,80 | 0,43% | 7.109,00 |
| 18.10.2024 | 290,45 | 291,90 | 289,05 | 290,55 | -0,07% | 4.634,00 |
| 17.10.2024 | 288,45 | 290,90 | 287,55 | 290,75 | 0,95% | 5.678,00 |
| 16.10.2024 | 286,95 | 288,95 | 284,60 | 288,00 | 0,02% | 4.026,00 |
| 15.10.2024 | 284,90 | 288,95 | 284,35 | 287,95 | 1,21% | 8.033,00 |
| 14.10.2024 | 278,95 | 284,70 | 278,65 | 284,50 | 1,90% | 7.177,00 |
| 11.10.2024 | 278,15 | 279,20 | 276,55 | 279,20 | 0,49% | 2.131,00 |
| 10.10.2024 | 278,05 | 279,15 | 276,45 | 277,85 | -0,11% | 4.215,00 |
| 09.10.2024 | 274,35 | 278,45 | 274,35 | 278,15 | 1,00% | 4.366,00 |
| 08.10.2024 | 274,20 | 276,10 | 273,30 | 275,40 | 0,42% | 3.835,00 |
| 07.10.2024 | 276,65 | 277,70 | 273,60 | 274,25 | -0,92% | 3.908,00 |
| 04.10.2024 | 274,85 | 278,50 | 273,30 | 276,80 | 0,97% | 4.520,00 |
| 03.10.2024 | 275,45 | 275,65 | 273,00 | 274,15 | -0,31% | 989,00 |
| 02.10.2024 | 273,65 | 275,00 | 271,45 | 275,00 | 0,27% | 6.571,00 |
| 01.10.2024 | 272,70 | 275,25 | 272,70 | 274,25 | 0,18% | 5.635,00 |
| 30.09.2024 | 271,40 | 273,75 | 270,55 | 273,75 | 0,66% | 4.161,00 |
| 27.09.2024 | 272,80 | 274,85 | 271,00 | 271,95 | 0,13% | 3.722,00 |
| 26.09.2024 | 269,75 | 272,00 | 268,90 | 271,60 | 0,65% | 4.869,00 |
| 25.09.2024 | 267,35 | 270,05 | 266,85 | 269,85 | 0,48% | 1.926,00 |
| 24.09.2024 | 268,45 | 270,20 | 266,90 | 268,55 | -0,11% | 7.020,00 |
| 23.09.2024 | 266,00 | 269,55 | 265,70 | 268,85 | 1,03% | 4.742,00 |
| 20.09.2024 | 262,75 | 266,70 | 261,65 | 266,10 | 1,03% | 3.605,00 |
| 19.09.2024 | 263,55 | 264,65 | 261,40 | 263,40 | 0,34% | 2.987,00 |
| 18.09.2024 | 264,05 | 264,95 | 260,15 | 262,50 | -0,64% | 3.119,00 |
| 17.09.2024 | 267,00 | 267,45 | 262,75 | 264,20 | -0,71% | 4.641,00 |
| 16.09.2024 | 267,05 | 269,55 | 265,40 | 266,10 | -0,60% | 4.463,00 |
| 13.09.2024 | 263,55 | 267,70 | 263,50 | 267,70 | 1,38% | 1.772,00 |
| 12.09.2024 | 263,50 | 264,40 | 260,70 | 264,05 | 0,27% | 3.053,00 |
| 11.09.2024 | 262,95 | 264,15 | 259,65 | 263,35 | -0,25% | 2.988,00 |
| 10.09.2024 | 262,95 | 268,20 | 262,75 | 264,00 | 0,06% | 6.801,00 |
| 09.09.2024 | 261,55 | 264,10 | 261,25 | 263,85 | 0,96% | 4.418,00 |