261,700€
0,50%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 260,60 | 261,95 | 260,25 | 261,85 | 0,56% | 2.439,00 |
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 | 266,10 | 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 |
06.12.2023 | 265,90 | 266,50 | 262,50 | 266,40 | 0,30% | 5.351,00 |
05.12.2023 | 263,90 | 267,30 | 263,50 | 265,60 | 0,45% | 3.920,00 |
04.12.2023 | 263,30 | 265,00 | 261,90 | 264,40 | 0,53% | 5.947,00 |
01.12.2023 | 258,70 | 263,80 | 258,30 | 263,00 | 1,66% | 9.327,00 |
30.11.2023 | 255,30 | 258,70 | 254,20 | 258,70 | 1,17% | 4.207,00 |
29.11.2023 | 256,70 | 257,90 | 255,00 | 255,70 | -0,39% | 3.502,00 |
28.11.2023 | 257,80 | 258,00 | 255,90 | 256,70 | -0,19% | 3.961,00 |
27.11.2023 | 257,80 | 259,70 | 257,10 | 257,20 | -0,39% | 5.345,00 |
24.11.2023 | 258,20 | 258,90 | 257,20 | 258,20 | -0,19% | 3.421,00 |
23.11.2023 | 258,10 | 258,70 | 257,70 | 258,70 | -0,12% | 3.766,00 |
22.11.2023 | 257,40 | 259,90 | 256,40 | 259,00 | 0,86% | 4.847,00 |
21.11.2023 | 254,80 | 257,00 | 254,20 | 256,80 | 0,71% | 3.772,00 |
20.11.2023 | 252,70 | 255,60 | 251,30 | 255,00 | 0,79% | 6.911,00 |
17.11.2023 | 254,20 | 255,40 | 252,90 | 253,00 | -0,59% | 6.052,00 |
16.11.2023 | 249,80 | 254,50 | 249,00 | 254,50 | 1,96% | 5.259,00 |
15.11.2023 | 249,80 | 251,30 | 247,90 | 249,60 | 0,16% | 6.349,00 |
14.11.2023 | 251,80 | 251,90 | 248,10 | 249,20 | -0,95% | 4.157,00 |
13.11.2023 | 250,20 | 252,10 | 249,30 | 251,60 | 0,28% | 5.860,00 |
10.11.2023 | 251,00 | 251,00 | 248,70 | 250,90 | 0,28% | 4.602,00 |
09.11.2023 | 250,20 | 250,90 | 248,80 | 250,20 | 0,04% | 4.682,00 |
08.11.2023 | 251,50 | 252,80 | 249,70 | 250,10 | -0,40% | 9.948,00 |
07.11.2023 | 250,90 | 252,60 | 250,50 | 251,10 | 0,08% | 6.055,00 |