42,600€
1,43%
Echtzeit-Aktienkurs MCDONALD S HLDG CO.J.
Bid:
Ask:
Aktienkurse zur MCDONALD S HLDG CO.J. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 42,80 | 42,80 | 42,60 | 42,80 | 0,47% | - |
| 12.04.2024 | 42,40 | 42,90 | 42,40 | 42,60 | 0,95% | - |
| 11.04.2024 | 41,40 | 42,30 | 41,40 | 42,20 | 0,48% | - |
| 10.04.2024 | 41,90 | 42,10 | 41,80 | 42,00 | 0,72% | - |
| 09.04.2024 | 41,70 | 41,80 | 41,60 | 41,70 | 1,21% | - |
| 08.04.2024 | 42,00 | 42,00 | 41,20 | 41,20 | -1,90% | - |
| 05.04.2024 | 42,10 | 42,20 | 41,90 | 42,00 | 1,20% | - |
| 04.04.2024 | 41,40 | 41,50 | 41,20 | 41,50 | -0,48% | - |
| 03.04.2024 | 41,80 | 41,80 | 41,70 | 41,70 | -0,24% | - |
| 02.04.2024 | 41,90 | 42,00 | 41,80 | 41,80 | 0,00% | - |
| 28.03.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 0,00% | - |
| 27.03.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 0,97% | - |
| 26.03.2024 | 41,40 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 25.03.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,72% | - |
| 22.03.2024 | 41,90 | 42,00 | 41,80 | 41,90 | 1,21% | - |
| 21.03.2024 | 41,40 | 41,50 | 41,30 | 41,40 | -0,48% | - |
| 20.03.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,72% | - |
| 19.03.2024 | 42,00 | 42,10 | 41,80 | 41,90 | -0,24% | - |
| 18.03.2024 | 41,90 | 42,00 | 41,80 | 42,00 | 0,24% | - |
| 15.03.2024 | 42,20 | 42,20 | 41,80 | 41,90 | -0,24% | - |
| 14.03.2024 | 42,00 | 42,20 | 42,00 | 42,00 | 0,00% | - |
| 13.03.2024 | 42,00 | 42,10 | 41,90 | 42,00 | -0,71% | - |
| 12.03.2024 | 42,40 | 42,40 | 42,20 | 42,30 | 0,71% | - |
| 11.03.2024 | 41,90 | 42,00 | 41,80 | 42,00 | -0,94% | - |
| 08.03.2024 | 42,10 | 42,40 | 42,10 | 42,40 | -0,47% | - |
| 07.03.2024 | 42,80 | 43,00 | 42,60 | 42,60 | 0,00% | - |
| 06.03.2024 | 42,70 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 05.03.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 04.03.2024 | 42,40 | 42,60 | 42,40 | 42,40 | 0,00% | - |
| 01.03.2024 | 42,50 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 29.02.2024 | 43,00 | 43,10 | 42,80 | 43,00 | 1,42% | - |
| 28.02.2024 | 42,40 | 42,60 | 42,40 | 42,40 | 0,95% | - |
| 27.02.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 0,00% | - |
| 26.02.2024 | 41,40 | 42,20 | 41,40 | 42,00 | -0,47% | - |
| 23.02.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 0,00% | - |
| 22.02.2024 | 41,40 | 42,20 | 41,40 | 42,20 | -0,94% | - |
| 21.02.2024 | 42,70 | 42,80 | 42,60 | 42,60 | 0,95% | - |
| 20.02.2024 | 42,20 | 42,40 | 42,20 | 42,20 | -1,17% | - |
| 19.02.2024 | 42,70 | 42,80 | 42,70 | 42,70 | 0,47% | - |
| 16.02.2024 | 42,50 | 42,60 | 42,40 | 42,50 | -0,70% | - |
| 15.02.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -1,61% | - |
| 14.02.2024 | 43,60 | 43,60 | 43,50 | 43,50 | 0,23% | - |
| 13.02.2024 | 43,40 | 43,60 | 43,40 | 43,40 | 2,84% | - |
| 12.02.2024 | 41,20 | 42,50 | 41,20 | 42,20 | 0,48% | - |
| 09.02.2024 | 42,00 | 42,20 | 42,00 | 42,00 | 4,22% | - |
| 08.02.2024 | 40,50 | 40,50 | 40,30 | 40,30 | -1,95% | - |
| 07.02.2024 | 40,90 | 41,10 | 40,80 | 41,10 | -0,24% | - |
| 06.02.2024 | 40,80 | 41,20 | 40,80 | 41,20 | 0,24% | - |
| 05.02.2024 | 41,20 | 41,20 | 41,00 | 41,10 | -0,72% | - |
| 02.02.2024 | 40,60 | 41,50 | 40,60 | 41,40 | -0,72% | - |
| 01.02.2024 | 41,60 | 41,80 | 41,40 | 41,70 | 1,71% | - |
| 31.01.2024 | 40,20 | 41,10 | 40,20 | 41,00 | 0,00% | - |
| 30.01.2024 | 41,00 | 41,00 | 40,80 | 41,00 | 0,99% | - |
| 29.01.2024 | 40,50 | 40,60 | 40,50 | 40,60 | 1,00% | - |
| 26.01.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -2,19% | - |
| 25.01.2024 | 40,20 | 41,20 | 40,20 | 41,10 | 0,49% | - |
| 24.01.2024 | 40,90 | 41,40 | 40,80 | 40,90 | -1,68% | - |
| 23.01.2024 | 41,60 | 41,70 | 41,50 | 41,60 | -0,72% | - |
| 22.01.2024 | 41,80 | 42,00 | 41,80 | 41,90 | 1,21% | - |
| 19.01.2024 | 40,60 | 41,60 | 40,60 | 41,40 | -0,48% | - |
| 18.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,19% | - |
| 17.01.2024 | 42,30 | 42,40 | 42,10 | 42,10 | 1,94% | - |
| 16.01.2024 | 41,40 | 41,40 | 41,30 | 41,30 | -0,24% | - |
| 15.01.2024 | 41,50 | 41,50 | 41,40 | 41,40 | 2,48% | - |
| 12.01.2024 | 40,40 | 40,50 | 40,30 | 40,40 | 1,76% | - |
| 11.01.2024 | 38,80 | 39,70 | 38,80 | 39,70 | 0,51% | - |
| 10.01.2024 | 39,90 | 39,90 | 39,50 | 39,50 | -0,25% | - |
| 09.01.2024 | 39,60 | 39,80 | 39,60 | 39,60 | 1,80% | - |
| 08.01.2024 | 38,20 | 39,00 | 38,20 | 38,90 | -0,51% | - |
| 05.01.2024 | 38,70 | 39,20 | 38,70 | 39,10 | 1,03% | - |
| 04.01.2024 | 39,10 | 39,30 | 38,50 | 38,70 | 0,26% | - |
| 03.01.2024 | 39,10 | 39,10 | 38,60 | 38,60 | -1,28% | - |
| 02.01.2024 | 39,10 | 39,30 | 39,00 | 39,10 | 0,51% | - |
| 29.12.2023 | 38,90 | 39,00 | 38,90 | 38,90 | 1,57% | - |
| 28.12.2023 | 37,60 | 38,50 | 37,60 | 38,30 | 0,00% | - |
| 27.12.2023 | 37,60 | 38,30 | 37,60 | 38,30 | -1,29% | - |
| 22.12.2023 | 38,70 | 38,80 | 38,50 | 38,80 | -0,26% | - |
| 21.12.2023 | 38,70 | 38,90 | 38,50 | 38,90 | 0,26% | - |
| 20.12.2023 | 38,00 | 38,90 | 38,00 | 38,80 | 1,57% | - |
| 19.12.2023 | 38,40 | 38,50 | 38,10 | 38,20 | 0,53% | - |
| 18.12.2023 | 38,70 | 38,70 | 38,00 | 38,00 | -1,30% | - |
| 15.12.2023 | 37,60 | 38,70 | 37,60 | 38,50 | -0,52% | - |
| 14.12.2023 | 38,20 | 39,10 | 38,20 | 38,70 | -1,28% | - |
| 13.12.2023 | 38,70 | 39,20 | 38,70 | 39,20 | 1,03% | - |
| 12.12.2023 | 38,90 | 38,90 | 38,70 | 38,80 | 0,00% | - |
| 11.12.2023 | 39,00 | 39,10 | 38,70 | 38,80 | -1,77% | - |
| 08.12.2023 | 39,70 | 39,80 | 39,50 | 39,50 | -1,50% | - |
| 07.12.2023 | 39,30 | 40,50 | 39,30 | 40,10 | 1,52% | - |
| 06.12.2023 | 39,50 | 39,50 | 39,30 | 39,50 | 2,33% | - |
| 05.12.2023 | 38,60 | 39,40 | 38,60 | 38,60 | -1,78% | - |
| 04.12.2023 | 39,40 | 39,50 | 39,30 | 39,30 | 2,88% | - |
| 01.12.2023 | 38,90 | 39,10 | 38,20 | 38,20 | -2,05% | - |
| 30.11.2023 | 39,00 | 39,20 | 38,80 | 39,00 | -0,51% | - |
| 29.11.2023 | 39,20 | 39,20 | 39,10 | 39,20 | -0,51% | - |
| 28.11.2023 | 39,30 | 39,50 | 39,20 | 39,40 | 1,03% | - |
| 27.11.2023 | 39,00 | 39,10 | 38,80 | 39,00 | 2,09% | - |
| 24.11.2023 | 38,90 | 38,90 | 38,20 | 38,20 | -2,30% | 1,00 |
| 23.11.2023 | 39,20 | 39,20 | 39,00 | 39,10 | 0,00% | - |
| 22.11.2023 | 39,20 | 39,30 | 39,10 | 39,10 | 0,00% | - |
| 21.11.2023 | 38,40 | 39,20 | 38,40 | 39,10 | -0,26% | 5,00 |