258,625€
-0,01%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 257,83 | 259,80 | 257,05 | 258,63 | 0,04% | 44,00 |
| 24.04.2024 | 259,13 | 259,23 | 255,30 | 258,52 | -0,05% | 190,00 |
| 23.04.2024 | 258,65 | 259,63 | 256,27 | 258,65 | -0,03% | 100,00 |
| 22.04.2024 | 255,93 | 259,55 | 255,25 | 258,73 | 1,37% | 122,00 |
| 19.04.2024 | 252,60 | 255,48 | 251,83 | 255,23 | 0,27% | 202,00 |
| 18.04.2024 | 253,15 | 255,00 | 252,50 | 254,55 | 0,67% | 562,00 |
| 17.04.2024 | 250,25 | 253,15 | 249,52 | 252,85 | 1,19% | 57,00 |
| 16.04.2024 | 250,58 | 251,08 | 249,43 | 249,88 | -0,24% | 515,00 |
| 15.04.2024 | 251,95 | 252,45 | 250,33 | 250,48 | -0,37% | 780,00 |
| 12.04.2024 | 250,90 | 252,93 | 250,48 | 251,40 | 0,28% | 837,00 |
| 11.04.2024 | 250,70 | 251,50 | 249,38 | 250,70 | 0,29% | 149,00 |
| 10.04.2024 | 248,33 | 258,20 | 246,63 | 249,98 | 0,98% | 1.214,00 |
| 09.04.2024 | 246,05 | 247,60 | 244,35 | 247,55 | 0,57% | 291,00 |
| 08.04.2024 | 246,55 | 247,60 | 245,65 | 246,15 | -0,47% | 315,00 |
| 05.04.2024 | 249,45 | 250,25 | 246,35 | 247,30 | -1,06% | 496,00 |
| 04.04.2024 | 254,05 | 254,15 | 249,95 | 249,95 | -2,02% | 484,00 |
| 03.04.2024 | 257,15 | 257,95 | 255,00 | 255,10 | -1,26% | 43,00 |
| 02.04.2024 | 261,20 | 261,25 | 258,05 | 258,35 | -1,17% | 141,00 |
| 28.03.2024 | 260,40 | 262,20 | 260,40 | 261,40 | 0,89% | 145,00 |
| 27.03.2024 | 257,40 | 259,10 | 257,40 | 259,10 | 0,78% | 430,00 |
| 26.03.2024 | 257,00 | 257,10 | 257,00 | 257,10 | 0,12% | 101,00 |
| 25.03.2024 | 261,00 | 261,10 | 256,80 | 256,80 | -1,80% | 210,00 |
| 22.03.2024 | 261,40 | 262,30 | 261,10 | 261,50 | 0,15% | 408,00 |
| 21.03.2024 | 261,10 | 261,10 | 261,10 | 261,10 | 0,42% | - |
| 20.03.2024 | 260,40 | 260,40 | 260,00 | 260,00 | -0,19% | 13,00 |
| 19.03.2024 | 256,10 | 261,50 | 256,10 | 260,50 | 1,56% | 1.230,00 |
| 18.03.2024 | 256,50 | 256,60 | 256,20 | 256,50 | -0,19% | 834,00 |
| 15.03.2024 | 259,00 | 260,00 | 257,00 | 257,00 | -0,35% | 1.038,00 |
| 14.03.2024 | 259,50 | 259,70 | 256,00 | 257,90 | -0,08% | 516,00 |
| 13.03.2024 | 269,50 | 269,50 | 258,10 | 258,10 | -4,23% | 237,00 |
| 12.03.2024 | 269,90 | 270,60 | 269,50 | 269,50 | -0,19% | 35,00 |
| 11.03.2024 | 266,40 | 270,00 | 266,40 | 270,00 | 0,78% | 168,00 |
| 08.03.2024 | 265,50 | 267,90 | 264,70 | 267,90 | 0,49% | 96,00 |
| 07.03.2024 | 268,10 | 269,00 | 266,60 | 266,60 | -0,63% | 81,00 |
| 06.03.2024 | 269,00 | 269,70 | 268,30 | 268,30 | -0,37% | 111,00 |
| 05.03.2024 | 267,30 | 270,00 | 267,30 | 269,30 | 0,52% | 20,00 |
| 04.03.2024 | 266,10 | 267,90 | 266,10 | 267,90 | -0,04% | 118,00 |
| 01.03.2024 | 270,40 | 271,00 | 267,60 | 268,00 | -0,81% | 178,00 |
| 29.02.2024 | 270,50 | 271,30 | 270,00 | 270,20 | -0,92% | 153,00 |
| 28.02.2024 | 271,10 | 272,70 | 271,10 | 272,70 | 0,74% | 96,00 |
| 27.02.2024 | 274,00 | 274,00 | 270,70 | 270,70 | -1,38% | 101,00 |
| 26.02.2024 | 274,60 | 274,80 | 274,10 | 274,50 | -0,25% | 42,00 |
| 23.02.2024 | 273,40 | 275,20 | 272,90 | 275,20 | 0,66% | 97,00 |
| 22.02.2024 | 271,10 | 273,40 | 270,30 | 273,40 | 0,63% | 125,00 |
| 21.02.2024 | 270,30 | 272,60 | 270,30 | 271,70 | 0,30% | 55,00 |
| 20.02.2024 | 270,60 | 273,10 | 270,00 | 270,90 | 0,22% | 72,00 |
| 19.02.2024 | 271,20 | 271,40 | 270,30 | 270,30 | -0,26% | 299,00 |
| 16.02.2024 | 270,60 | 271,90 | 270,50 | 271,00 | 1,16% | 410,00 |
| 15.02.2024 | 268,60 | 268,60 | 267,90 | 267,90 | -0,30% | 178,00 |
| 14.02.2024 | 267,70 | 268,70 | 267,70 | 268,70 | 0,04% | 85,00 |
| 13.02.2024 | 268,40 | 269,90 | 268,20 | 268,60 | -0,07% | 62,00 |
| 12.02.2024 | 268,00 | 269,80 | 268,00 | 268,80 | 0,26% | 33,00 |
| 09.02.2024 | 270,50 | 271,40 | 268,10 | 268,10 | -1,18% | 621,00 |
| 08.02.2024 | 266,20 | 271,60 | 265,40 | 271,30 | 1,57% | 158,00 |
| 07.02.2024 | 264,30 | 269,40 | 263,70 | 267,10 | 1,44% | 306,00 |
| 06.02.2024 | 265,50 | 265,50 | 262,70 | 263,30 | -1,09% | 312,00 |
| 05.02.2024 | 276,80 | 280,20 | 265,00 | 266,20 | -3,16% | 1.167,00 |
| 02.02.2024 | 273,80 | 274,90 | 273,10 | 274,90 | 1,14% | 38,00 |
| 01.02.2024 | 271,60 | 272,40 | 268,60 | 271,80 | 0,15% | 51,00 |
| 31.01.2024 | 272,10 | 272,90 | 271,40 | 271,40 | 1,16% | 58,00 |
| 30.01.2024 | 269,70 | 270,50 | 268,30 | 268,30 | -0,07% | 255,00 |
| 29.01.2024 | 269,80 | 269,90 | 267,20 | 268,50 | -0,48% | 163,00 |
| 26.01.2024 | 273,60 | 274,20 | 269,80 | 269,80 | -1,42% | 270,00 |
| 25.01.2024 | 276,10 | 277,10 | 273,70 | 273,70 | -0,83% | 275,00 |
| 24.01.2024 | 276,00 | 276,60 | 274,20 | 276,00 | -0,04% | 723,00 |
| 23.01.2024 | 273,10 | 276,10 | 273,10 | 276,10 | 0,66% | 45,00 |
| 22.01.2024 | 275,40 | 276,20 | 274,10 | 274,30 | 0,55% | 309,00 |
| 19.01.2024 | 270,10 | 274,00 | 270,10 | 272,80 | 0,70% | 48,00 |
| 18.01.2024 | 267,00 | 270,90 | 267,00 | 270,90 | 1,04% | 42,00 |
| 17.01.2024 | 267,10 | 269,00 | 267,00 | 268,10 | 0,19% | 168,00 |
| 16.01.2024 | 268,20 | 270,00 | 267,60 | 267,60 | -0,11% | 444,00 |
| 15.01.2024 | 268,10 | 268,40 | 267,90 | 267,90 | -0,15% | 51,00 |
| 12.01.2024 | 268,20 | 269,30 | 267,30 | 268,30 | 0,94% | 212,00 |
| 11.01.2024 | 267,80 | 268,40 | 265,80 | 265,80 | -0,56% | 38,00 |
| 10.01.2024 | 265,70 | 267,30 | 265,60 | 267,30 | 1,48% | 39,00 |
| 09.01.2024 | 266,50 | 266,60 | 263,40 | 263,40 | -0,72% | 19,00 |
| 08.01.2024 | 263,30 | 265,30 | 262,50 | 265,30 | 0,45% | 165,00 |
| 05.01.2024 | 266,70 | 266,80 | 262,40 | 264,10 | -1,31% | 124,00 |
| 04.01.2024 | 269,90 | 270,80 | 267,60 | 267,60 | -1,07% | 101,00 |
| 03.01.2024 | 270,50 | 272,60 | 270,50 | 270,50 | -0,26% | 764,00 |
| 02.01.2024 | 268,90 | 271,20 | 268,30 | 271,20 | 1,73% | 353,00 |
| 29.12.2023 | 267,00 | 267,00 | 266,30 | 266,60 | 0,79% | 74,00 |
| 28.12.2023 | 264,50 | 264,50 | 264,50 | 264,50 | -0,04% | - |
| 27.12.2023 | 264,90 | 265,50 | 263,80 | 264,60 | 0,04% | 259,00 |
| 22.12.2023 | 264,10 | 264,70 | 264,00 | 264,50 | 0,00% | 26,00 |
| 21.12.2023 | 264,20 | 264,80 | 263,80 | 264,50 | -0,26% | 261,00 |
| 20.12.2023 | 264,90 | 266,00 | 264,90 | 265,20 | 0,26% | 108,00 |
| 19.12.2023 | 265,30 | 265,30 | 264,50 | 264,50 | -0,49% | 579,00 |
| 18.12.2023 | 263,20 | 265,80 | 263,10 | 265,80 | 1,03% | 616,00 |
| 15.12.2023 | 264,10 | 265,50 | 262,20 | 263,10 | 0,00% | 539,00 |
| 14.12.2023 | 271,30 | 272,50 | 262,50 | 263,10 | -3,17% | 175,00 |
| 13.12.2023 | 270,10 | 271,80 | 270,10 | 271,70 | 0,70% | 146,00 |
| 12.12.2023 | 268,20 | 269,80 | 268,00 | 269,80 | 1,01% | 120,00 |
| 11.12.2023 | 265,10 | 268,70 | 265,10 | 267,10 | 0,72% | 191,00 |
| 08.12.2023 | 265,80 | 266,40 | 265,00 | 265,20 | -0,38% | 97,00 |
| 07.12.2023 | 266,20 | 266,90 | 266,00 | 266,20 | 0,00% | 104,00 |
| 06.12.2023 | 265,60 | 266,20 | 265,30 | 266,20 | -0,26% | 252,00 |
| 05.12.2023 | 263,90 | 266,90 | 263,60 | 266,90 | 0,98% | 88,00 |
| 04.12.2023 | 262,60 | 264,90 | 262,50 | 264,30 | 1,03% | 410,00 |
| 01.12.2023 | 258,30 | 261,60 | 258,30 | 261,60 | 1,79% | 56,00 |