258,900$
2,71%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 254,19 | 259,25 | 253,51 | 258,89 | 2,71% | 6.125.399,00 |
| 30.05.2024 | 250,61 | 252,96 | 250,10 | 252,07 | 1,08% | 3.599.768,00 |
| 29.05.2024 | 253,36 | 253,80 | 249,16 | 249,37 | -1,64% | 4.029.317,00 |
| 28.05.2024 | 257,39 | 258,81 | 252,65 | 253,54 | -1,77% | 4.324.728,00 |
| 24.05.2024 | 258,74 | 260,46 | 257,52 | 258,11 | 0,07% | 3.382.879,00 |
| 23.05.2024 | 265,13 | 265,62 | 257,60 | 257,93 | -2,95% | 5.636.170,00 |
| 22.05.2024 | 265,87 | 266,82 | 264,55 | 265,77 | -0,04% | 1.906.061,00 |
| 21.05.2024 | 268,51 | 269,08 | 265,44 | 265,87 | -0,75% | 2.362.574,00 |
| 20.05.2024 | 271,74 | 272,13 | 267,28 | 267,87 | -1,66% | 2.651.117,00 |
| 17.05.2024 | 274,06 | 274,06 | 270,92 | 272,38 | -0,41% | 2.454.570,00 |
| 16.05.2024 | 274,51 | 275,56 | 272,92 | 273,51 | -0,13% | 2.339.864,00 |
| 15.05.2024 | 271,11 | 274,37 | 270,23 | 273,87 | 1,19% | 2.982.621,00 |
| 14.05.2024 | 272,12 | 272,77 | 268,71 | 270,66 | -0,24% | 3.143.235,00 |
| 13.05.2024 | 275,38 | 276,74 | 271,14 | 271,32 | -1,34% | 3.840.670,00 |
| 10.05.2024 | 268,17 | 275,38 | 267,84 | 275,00 | 2,63% | 4.983.501,00 |
| 09.05.2024 | 268,46 | 268,48 | 267,02 | 267,95 | -0,20% | 3.139.960,00 |
| 08.05.2024 | 267,50 | 268,93 | 266,06 | 268,49 | 0,37% | 3.259.842,00 |
| 07.05.2024 | 270,04 | 270,67 | 266,99 | 267,50 | -0,67% | 3.160.026,00 |
| 06.05.2024 | 271,06 | 271,88 | 269,04 | 269,30 | -0,38% | 2.481.336,00 |
| 03.05.2024 | 274,14 | 274,62 | 268,89 | 270,32 | -1,08% | 2.642.344,00 |
| 02.05.2024 | 274,51 | 276,31 | 272,71 | 273,28 | -0,42% | 3.083.956,00 |
| 01.05.2024 | 271,38 | 276,43 | 270,05 | 274,43 | 0,51% | 4.843.553,00 |
| 30.04.2024 | 264,33 | 276,87 | 262,63 | 273,04 | -0,19% | 6.894.367,00 |
| 29.04.2024 | 273,83 | 274,43 | 272,60 | 273,55 | 0,17% | 3.187.813,00 |
| 26.04.2024 | 271,23 | 276,11 | 270,37 | 273,09 | -0,91% | 3.636.458,00 |
| 25.04.2024 | 277,02 | 279,82 | 274,72 | 275,60 | -0,42% | 4.179.755,00 |
| 24.04.2024 | 275,54 | 277,03 | 272,89 | 276,75 | -0,05% | 4.071.571,00 |
| 23.04.2024 | 276,82 | 277,40 | 274,24 | 276,88 | 0,47% | 3.275.678,00 |
| 22.04.2024 | 273,75 | 276,50 | 272,32 | 275,58 | 1,32% | 3.129.435,00 |
| 19.04.2024 | 272,01 | 272,22 | 270,48 | 271,99 | 0,37% | 3.017.097,00 |
| 18.04.2024 | 270,98 | 271,29 | 268,85 | 270,98 | 0,38% | 3.402.674,00 |
| 17.04.2024 | 266,50 | 270,12 | 265,52 | 269,95 | 1,70% | 3.383.099,00 |
| 16.04.2024 | 266,13 | 266,99 | 265,15 | 265,43 | -0,30% | 2.912.853,00 |
| 15.04.2024 | 267,86 | 268,52 | 266,05 | 266,23 | -0,43% | 3.686.881,00 |
| 12.04.2024 | 267,91 | 268,23 | 266,58 | 267,39 | -0,46% | 2.708.630,00 |
| 11.04.2024 | 269,50 | 269,88 | 267,15 | 268,62 | -0,02% | 2.519.172,00 |
| 10.04.2024 | 266,97 | 268,99 | 265,11 | 268,67 | -0,29% | 3.817.458,00 |
| 09.04.2024 | 266,22 | 269,67 | 265,50 | 269,44 | 0,70% | 3.935.142,00 |
| 08.04.2024 | 267,24 | 268,69 | 265,87 | 267,56 | 0,33% | 3.753.206,00 |
| 05.04.2024 | 269,42 | 270,62 | 266,36 | 266,69 | -1,26% | 6.816.035,00 |
| 04.04.2024 | 276,24 | 276,24 | 269,92 | 270,09 | -1,98% | 4.095.144,00 |
| 03.04.2024 | 276,57 | 277,96 | 275,15 | 275,54 | -0,79% | 2.747.979,00 |
| 02.04.2024 | 280,00 | 280,48 | 277,45 | 277,74 | -0,89% | 2.907.899,00 |
| 01.04.2024 | 281,50 | 281,55 | 278,64 | 280,22 | -0,61% | 2.408.799,00 |
| 28.03.2024 | 282,25 | 283,38 | 281,25 | 281,95 | -0,02% | 3.454.073,00 |
| 27.03.2024 | 278,10 | 282,30 | 278,10 | 282,02 | 1,22% | 2.604.991,00 |
| 26.03.2024 | 279,22 | 279,45 | 277,17 | 278,62 | 0,00% | 2.572.061,00 |
| 25.03.2024 | 280,00 | 280,58 | 277,64 | 278,62 | -1,42% | 2.985.467,00 |
| 22.03.2024 | 283,88 | 284,39 | 282,12 | 282,63 | -0,32% | 2.556.320,00 |
| 21.03.2024 | 284,50 | 285,58 | 282,64 | 283,53 | -0,32% | 3.653.332,00 |
| 20.03.2024 | 283,50 | 284,60 | 281,37 | 284,45 | 0,56% | 2.867.302,00 |
| 19.03.2024 | 279,20 | 284,40 | 278,58 | 282,87 | 1,54% | 4.055.380,00 |
| 18.03.2024 | 279,47 | 280,30 | 278,07 | 278,58 | -0,20% | 3.319.435,00 |
| 15.03.2024 | 281,89 | 284,23 | 278,38 | 279,14 | -0,92% | 5.071.675,00 |
| 14.03.2024 | 282,42 | 282,52 | 277,83 | 281,73 | -0,40% | 4.659.308,00 |
| 13.03.2024 | 292,26 | 293,47 | 282,60 | 282,86 | -3,89% | 5.441.262,00 |
| 12.03.2024 | 295,68 | 296,36 | 293,54 | 294,31 | -0,17% | 2.233.076,00 |
| 11.03.2024 | 292,15 | 295,45 | 291,87 | 294,82 | 0,78% | 2.893.336,00 |
| 08.03.2024 | 290,04 | 293,48 | 288,83 | 292,55 | 0,49% | 2.482.336,00 |
| 07.03.2024 | 294,20 | 294,92 | 291,03 | 291,11 | -0,62% | 2.237.730,00 |
| 06.03.2024 | 293,33 | 295,14 | 292,15 | 292,93 | 0,13% | 2.347.965,00 |
| 05.03.2024 | 291,56 | 293,51 | 288,92 | 292,54 | 0,55% | 2.969.609,00 |
| 04.03.2024 | 289,37 | 291,24 | 288,50 | 290,94 | 0,07% | 2.832.011,00 |
| 01.03.2024 | 291,39 | 292,67 | 289,53 | 290,73 | -0,53% | 3.028.869,00 |
| 29.02.2024 | 294,20 | 294,75 | 291,71 | 292,28 | -0,99% | 3.601.848,00 |
| 28.02.2024 | 294,03 | 296,10 | 292,72 | 295,19 | 0,49% | 2.507.286,00 |
| 27.02.2024 | 296,80 | 296,80 | 293,32 | 293,76 | -1,13% | 2.811.237,00 |
| 26.02.2024 | 298,21 | 298,68 | 296,40 | 297,12 | -0,21% | 2.595.344,00 |
| 23.02.2024 | 296,00 | 298,74 | 295,07 | 297,75 | 0,62% | 2.199.138,00 |
| 22.02.2024 | 294,00 | 296,67 | 293,25 | 295,92 | 0,68% | 3.146.598,00 |
| 21.02.2024 | 293,09 | 295,20 | 292,25 | 293,91 | 0,43% | 2.076.811,00 |
| 20.02.2024 | 292,00 | 295,50 | 291,84 | 292,65 | 0,22% | 2.263.994,00 |
| 16.02.2024 | 290,79 | 293,70 | 289,26 | 292,02 | 0,05% | 2.837.573,00 |
| 15.02.2024 | 287,90 | 292,10 | 287,28 | 291,86 | 1,28% | 2.401.617,00 |
| 14.02.2024 | 287,32 | 288,32 | 286,59 | 288,17 | 0,37% | 2.139.326,00 |
| 13.02.2024 | 288,63 | 289,90 | 285,67 | 287,11 | -0,81% | 2.756.190,00 |
| 12.02.2024 | 289,00 | 291,19 | 288,76 | 289,44 | -0,01% | 2.392.314,00 |
| 09.02.2024 | 292,15 | 292,51 | 288,92 | 289,47 | -0,84% | 3.323.000,00 |
| 08.02.2024 | 286,20 | 293,15 | 284,20 | 291,93 | 1,60% | 4.605.245,00 |
| 07.02.2024 | 285,05 | 290,53 | 284,11 | 287,33 | 0,94% | 3.954.659,00 |
| 06.02.2024 | 282,97 | 284,68 | 281,54 | 284,65 | -0,46% | 5.928.192,00 |
| 05.02.2024 | 287,01 | 291,44 | 283,33 | 285,97 | -3,73% | 7.581.895,00 |
| 02.02.2024 | 296,07 | 298,17 | 293,35 | 297,05 | -0,35% | 3.971.607,00 |
| 01.02.2024 | 291,70 | 298,13 | 290,28 | 298,08 | 1,83% | 3.380.568,00 |
| 31.01.2024 | 295,90 | 297,44 | 291,66 | 292,72 | -0,66% | 3.476.264,00 |
| 30.01.2024 | 292,14 | 294,92 | 290,20 | 294,65 | 0,80% | 2.524.205,00 |
| 29.01.2024 | 291,64 | 292,76 | 288,31 | 292,31 | 0,02% | 3.899.706,00 |
| 26.01.2024 | 295,33 | 295,98 | 291,70 | 292,26 | -1,67% | 4.210.521,00 |
| 25.01.2024 | 300,74 | 301,31 | 296,09 | 297,21 | -1,08% | 3.219.625,00 |
| 24.01.2024 | 300,00 | 302,04 | 299,31 | 300,44 | 0,13% | 3.209.675,00 |
| 23.01.2024 | 297,44 | 300,21 | 297,13 | 300,05 | 0,55% | 1.873.976,00 |
| 22.01.2024 | 300,95 | 302,39 | 297,74 | 298,41 | -0,71% | 3.250.224,00 |
| 19.01.2024 | 298,00 | 301,08 | 296,52 | 300,53 | 2,10% | 4.250.885,00 |
| 18.01.2024 | 292,09 | 294,48 | 291,31 | 294,36 | 1,10% | 2.221.156,00 |
| 17.01.2024 | 290,14 | 292,34 | 290,13 | 291,16 | 0,02% | 2.008.289,00 |
| 16.01.2024 | 293,47 | 294,25 | 289,98 | 291,09 | -0,81% | 2.859.014,00 |
| 12.01.2024 | 295,46 | 295,75 | 292,84 | 293,47 | -0,23% | 1.714.818,00 |
| 11.01.2024 | 294,45 | 294,95 | 290,65 | 294,15 | 0,02% | 2.047.352,00 |
| 10.01.2024 | 291,00 | 294,39 | 290,87 | 294,09 | 1,11% | 2.199.689,00 |
| 09.01.2024 | 289,63 | 290,87 | 287,52 | 290,87 | -0,35% | 2.176.451,00 |