276,920$
0,49%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 276,65 | 277,35 | 274,29 | 276,99 | 0,51% | - |
| 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 |
| 08.01.2024 | 288,51 | 292,00 | 287,52 | 291,90 | 1,01% | 3.097.218,00 |
| 05.01.2024 | 289,21 | 290,33 | 287,20 | 288,99 | -0,94% | 3.407.310,00 |
| 04.01.2024 | 295,32 | 297,27 | 290,92 | 291,74 | -0,90% | 4.615.370,00 |
| 03.01.2024 | 297,00 | 297,99 | 294,25 | 294,39 | -0,89% | 3.114.788,00 |
| 02.01.2024 | 295,05 | 297,28 | 295,05 | 297,04 | 0,18% | 4.458.519,00 |
| 29.12.2023 | 295,83 | 296,85 | 295,31 | 296,51 | 0,23% | 2.227.806,00 |
| 28.12.2023 | 294,47 | 296,47 | 294,00 | 295,84 | 0,44% | 1.907.271,00 |
| 27.12.2023 | 292,50 | 294,63 | 292,47 | 294,55 | 0,58% | 1.892.081,00 |
| 26.12.2023 | 291,22 | 293,05 | 290,89 | 292,86 | 0,40% | 1.381.655,00 |
| 22.12.2023 | 290,70 | 292,47 | 290,50 | 291,70 | 0,11% | 1.700.320,00 |
| 21.12.2023 | 290,57 | 291,53 | 289,29 | 291,39 | 0,83% | 2.313.127,00 |
| 20.12.2023 | 290,73 | 291,67 | 288,72 | 288,99 | -0,60% | 2.398.593,00 |
| 19.12.2023 | 290,67 | 291,72 | 289,59 | 290,73 | 0,17% | 2.054.430,00 |
| 18.12.2023 | 288,65 | 290,59 | 287,56 | 290,23 | 1,03% | 2.490.110,00 |
| 15.12.2023 | 290,41 | 291,75 | 285,72 | 287,27 | -0,95% | 6.328.510,00 |
| 14.12.2023 | 294,60 | 295,27 | 288,01 | 290,02 | -2,00% | 4.626.777,00 |
| 13.12.2023 | 291,69 | 295,97 | 291,55 | 295,93 | 1,55% | 3.312.275,00 |
| 12.12.2023 | 289,12 | 291,70 | 288,51 | 291,42 | 0,79% | 2.252.223,00 |
| 11.12.2023 | 285,56 | 289,31 | 285,56 | 289,15 | 1,27% | 3.353.037,00 |
| 08.12.2023 | 287,33 | 287,89 | 285,05 | 285,53 | -0,44% | 3.623.843,00 |
| 07.12.2023 | 287,49 | 288,15 | 285,64 | 286,79 | -0,02% | 3.131.914,00 |
| 06.12.2023 | 286,73 | 287,37 | 283,40 | 286,86 | 0,11% | 2.765.101,00 |
| 05.12.2023 | 286,55 | 288,76 | 285,20 | 286,54 | 0,14% | 3.005.333,00 |
| 04.12.2023 | 284,99 | 287,40 | 284,99 | 286,13 | 0,06% | 3.522.889,00 |
| 01.12.2023 | 283,25 | 286,86 | 283,00 | 285,96 | 1,46% | 4.967.526,00 |
| 30.11.2023 | 280,42 | 282,28 | 278,06 | 281,84 | 0,52% | 5.030.565,00 |
| 29.11.2023 | 282,21 | 282,47 | 279,50 | 280,38 | -0,61% | 2.433.432,00 |