254,675€
-0,50%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 255,95 | 258,30 | 254,25 | 254,55 | -0,55% | 186,00 |
30.04.2024 | 255,20 | 258,85 | 243,18 | 255,95 | 0,25% | 390,00 |
29.04.2024 | 255,58 | 256,65 | 254,38 | 255,30 | -0,09% | 104,00 |
26.04.2024 | 256,73 | 258,20 | 252,33 | 255,52 | -0,38% | 112,00 |
25.04.2024 | 258,48 | 260,77 | 256,13 | 256,50 | -1,06% | 80,00 |
24.04.2024 | 258,13 | 259,48 | 255,25 | 259,25 | 0,27% | 172,00 |
23.04.2024 | 259,23 | 259,67 | 256,30 | 258,55 | -0,07% | 284,00 |
22.04.2024 | 255,70 | 259,55 | 254,90 | 258,73 | 1,36% | 441,00 |
19.04.2024 | 254,80 | 255,55 | 251,77 | 255,25 | 0,29% | 397,00 |
18.04.2024 | 252,83 | 255,10 | 252,50 | 254,50 | 0,69% | 143,00 |
17.04.2024 | 249,95 | 253,15 | 249,63 | 252,75 | 1,12% | 102,00 |
16.04.2024 | 250,60 | 251,10 | 249,43 | 249,95 | -0,38% | 248,00 |
15.04.2024 | 248,70 | 252,52 | 248,70 | 250,90 | -0,16% | 192,00 |
12.04.2024 | 250,10 | 253,05 | 250,10 | 251,30 | 0,36% | 269,00 |
11.04.2024 | 249,50 | 251,48 | 249,33 | 250,40 | 0,24% | 439,00 |
10.04.2024 | 248,20 | 253,83 | 246,77 | 249,80 | 0,71% | 461,00 |
09.04.2024 | 246,75 | 248,35 | 244,05 | 248,05 | 0,69% | 7.666,00 |
08.04.2024 | 246,50 | 247,90 | 245,10 | 246,35 | 0,16% | 9.517,00 |
05.04.2024 | 249,95 | 250,60 | 245,95 | 245,95 | -1,30% | 8.924,00 |
04.04.2024 | 254,05 | 254,80 | 249,20 | 249,20 | -2,02% | 7.890,00 |
03.04.2024 | 257,70 | 257,95 | 254,05 | 254,35 | -1,41% | 4.435,00 |
02.04.2024 | 261,70 | 261,70 | 257,75 | 258,00 | -1,34% | 5.247,00 |
28.03.2024 | 260,60 | 262,40 | 260,30 | 261,50 | 0,42% | 5.233,00 |
27.03.2024 | 257,20 | 260,80 | 257,20 | 260,40 | 1,13% | 7.739,00 |
26.03.2024 | 257,00 | 258,00 | 255,60 | 257,50 | 0,04% | 6.136,00 |
25.03.2024 | 261,90 | 262,50 | 256,20 | 257,40 | -1,83% | 6.887,00 |
22.03.2024 | 261,60 | 262,70 | 261,00 | 262,20 | 0,54% | 4.427,00 |
21.03.2024 | 260,80 | 262,30 | 260,30 | 260,80 | 0,00% | 6.783,00 |
20.03.2024 | 260,60 | 262,10 | 259,30 | 260,80 | 0,08% | 5.352,00 |
19.03.2024 | 256,00 | 261,50 | 256,00 | 260,60 | 1,76% | 5.043,00 |
18.03.2024 | 256,60 | 257,20 | 256,00 | 256,10 | -0,16% | 6.946,00 |
15.03.2024 | 259,00 | 260,90 | 255,70 | 256,50 | -0,97% | 6.660,00 |
14.03.2024 | 259,50 | 263,00 | 254,70 | 259,00 | 0,12% | 12.390,00 |
13.03.2024 | 269,70 | 269,70 | 258,10 | 258,70 | -3,90% | 7.383,00 |
12.03.2024 | 270,20 | 271,20 | 269,00 | 269,20 | -0,33% | 3.268,00 |
11.03.2024 | 266,20 | 270,50 | 266,20 | 270,10 | 1,01% | 2.982,00 |
08.03.2024 | 265,80 | 268,10 | 263,70 | 267,40 | 0,56% | 4.526,00 |
07.03.2024 | 268,00 | 270,20 | 265,90 | 265,90 | -1,04% | 3.264,00 |
06.03.2024 | 269,70 | 271,10 | 268,20 | 268,70 | -0,19% | 3.702,00 |
05.03.2024 | 267,30 | 269,90 | 267,00 | 269,20 | 0,45% | 2.587,00 |
04.03.2024 | 266,20 | 268,20 | 265,60 | 268,00 | -0,07% | 6.286,00 |
01.03.2024 | 270,30 | 271,00 | 267,30 | 268,20 | -0,92% | 4.496,00 |
29.02.2024 | 271,10 | 272,00 | 269,50 | 270,70 | -0,62% | 2.150,00 |
28.02.2024 | 271,40 | 273,30 | 270,50 | 272,40 | 0,55% | 5.480,00 |
27.02.2024 | 274,00 | 274,30 | 270,70 | 270,90 | -1,24% | 4.156,00 |
26.02.2024 | 275,00 | 275,70 | 273,30 | 274,30 | -0,51% | 5.676,00 |
23.02.2024 | 274,10 | 275,80 | 272,70 | 275,70 | 0,62% | 7.099,00 |
22.02.2024 | 271,40 | 274,00 | 270,30 | 274,00 | 0,88% | 3.288,00 |
21.02.2024 | 271,00 | 273,00 | 270,00 | 271,60 | 0,30% | 3.024,00 |
20.02.2024 | 270,60 | 273,00 | 268,90 | 270,80 | 0,11% | 5.157,00 |
19.02.2024 | 271,20 | 271,80 | 269,30 | 270,50 | -0,18% | 1.971,00 |
16.02.2024 | 271,20 | 272,30 | 269,10 | 271,00 | 0,00% | 3.237,00 |
15.02.2024 | 268,60 | 271,00 | 267,20 | 271,00 | 0,89% | 4.423,00 |
14.02.2024 | 267,70 | 269,20 | 267,40 | 268,60 | 0,26% | 4.065,00 |
13.02.2024 | 268,90 | 270,50 | 266,90 | 267,90 | -0,07% | 2.552,00 |
12.02.2024 | 268,40 | 270,00 | 268,00 | 268,10 | 0,04% | 7.265,00 |
09.02.2024 | 271,10 | 272,00 | 268,00 | 268,00 | -1,11% | 6.709,00 |
08.02.2024 | 266,20 | 272,00 | 264,30 | 271,00 | 1,54% | 7.094,00 |
07.02.2024 | 264,80 | 270,00 | 263,50 | 266,90 | 0,95% | 6.304,00 |
06.02.2024 | 266,70 | 266,70 | 262,60 | 264,40 | -0,75% | 8.131,00 |
05.02.2024 | 276,00 | 280,20 | 263,80 | 266,40 | -3,13% | 17.887,00 |
02.02.2024 | 273,80 | 276,00 | 272,00 | 275,00 | 0,77% | 5.579,00 |
01.02.2024 | 270,90 | 273,00 | 268,40 | 272,90 | 0,59% | 3.927,00 |
31.01.2024 | 272,70 | 273,90 | 270,00 | 271,30 | -0,22% | 5.871,00 |
30.01.2024 | 270,30 | 272,00 | 267,80 | 271,90 | 0,78% | 4.189,00 |
29.01.2024 | 269,70 | 270,60 | 266,90 | 269,80 | 0,19% | 5.225,00 |
26.01.2024 | 274,50 | 275,00 | 268,70 | 269,30 | -1,68% | 3.620,00 |
25.01.2024 | 276,70 | 277,40 | 273,30 | 273,90 | -0,80% | 4.178,00 |
24.01.2024 | 275,50 | 277,00 | 274,20 | 276,10 | -0,14% | 3.020,00 |
23.01.2024 | 273,10 | 276,60 | 273,10 | 276,50 | 0,77% | 4.569,00 |
22.01.2024 | 275,90 | 277,10 | 273,50 | 274,40 | -0,40% | 5.993,00 |
19.01.2024 | 270,70 | 276,20 | 270,30 | 275,50 | 1,66% | 8.521,00 |
18.01.2024 | 267,30 | 271,00 | 267,00 | 271,00 | 1,19% | 3.505,00 |
17.01.2024 | 267,80 | 269,20 | 266,90 | 267,80 | 0,00% | 3.795,00 |
16.01.2024 | 268,00 | 270,20 | 266,90 | 267,80 | -0,22% | 5.697,00 |
15.01.2024 | 267,80 | 269,00 | 267,20 | 268,40 | 0,26% | 3.445,00 |
12.01.2024 | 267,60 | 269,40 | 266,90 | 267,70 | -0,19% | 3.460,00 |
11.01.2024 | 268,30 | 269,10 | 265,60 | 268,20 | 0,11% | 4.980,00 |
10.01.2024 | 266,10 | 267,90 | 265,30 | 267,90 | 0,71% | 4.085,00 |
09.01.2024 | 266,50 | 267,40 | 262,80 | 266,00 | -0,15% | 4.370,00 |
08.01.2024 | 263,60 | 266,40 | 262,30 | 266,40 | 0,79% | 7.853,00 |
05.01.2024 | 266,50 | 267,50 | 261,90 | 264,30 | -0,94% | 5.136,00 |
04.01.2024 | 269,30 | 271,20 | 265,70 | 266,80 | -1,08% | 7.100,00 |
03.01.2024 | 271,20 | 273,10 | 269,50 | 269,70 | -0,70% | 10.128,00 |
02.01.2024 | 268,80 | 271,60 | 268,00 | 271,60 | 1,61% | 13.245,00 |
29.12.2023 | 267,00 | 267,90 | 266,30 | 267,30 | -0,07% | 1.999,00 |
28.12.2023 | 265,20 | 267,90 | 264,30 | 267,50 | 1,02% | 4.558,00 |
27.12.2023 | 265,10 | 265,70 | 263,70 | 264,80 | 0,04% | 5.621,00 |
22.12.2023 | 264,10 | 265,00 | 263,90 | 264,70 | -0,04% | 3.495,00 |
21.12.2023 | 264,80 | 265,10 | 263,40 | 264,80 | -0,15% | 4.795,00 |
20.12.2023 | 265,90 | 266,40 | 263,90 | 265,20 | 0,45% | 6.002,00 |
19.12.2023 | 265,80 | 265,80 | 263,80 | 264,00 | -0,68% | 3.306,00 |
18.12.2023 | 263,60 | 266,00 | 263,10 | 265,80 | 1,30% | 6.207,00 |
15.12.2023 | 264,10 | 266,20 | 261,90 | 262,40 | -0,34% | 5.775,00 |
14.12.2023 | 271,80 | 272,60 | 262,10 | 263,30 | -3,06% | 8.610,00 |
13.12.2023 | 270,10 | 272,10 | 269,40 | 271,60 | 0,67% | 5.703,00 |
12.12.2023 | 268,80 | 270,10 | 267,20 | 269,80 | 0,45% | 7.667,00 |
11.12.2023 | 265,50 | 268,70 | 264,90 | 268,60 | 1,28% | 5.061,00 |
08.12.2023 | 266,40 | 267,70 | 264,90 | 265,20 | -0,34% | 4.459,00 |
07.12.2023 | 266,70 | 267,50 | 265,40 | 266,10 | -0,11% | 4.402,00 |