254,600€
0,63%
Echtzeit-Aktienkurs McDonald's Corp
Bid:
Ask:
Aktienkurse zur McDonald's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 253,45 | 255,30 | 252,65 | 254,45 | 0,57% | 3.901,00 |
| 17.04.2024 | 249,85 | 253,00 | 249,35 | 253,00 | 1,22% | 3.600,00 |
| 16.04.2024 | 250,15 | 251,20 | 249,70 | 249,95 | -0,22% | 4.125,00 |
| 15.04.2024 | 251,40 | 252,55 | 250,05 | 250,50 | -0,34% | 6.571,00 |
| 12.04.2024 | 250,65 | 252,95 | 250,45 | 251,35 | 0,38% | 3.999,00 |
| 11.04.2024 | 250,65 | 251,50 | 249,50 | 250,40 | 0,02% | 5.966,00 |
| 10.04.2024 | 248,80 | 250,35 | 246,70 | 250,35 | 1,89% | 6.245,00 |
| 09.04.2024 | 247,20 | 247,55 | 244,35 | 245,70 | 0,12% | 2.933,00 |
| 08.04.2024 | 247,75 | 248,30 | 245,15 | 245,40 | -0,39% | 2.909,00 |
| 05.04.2024 | 250,00 | 250,30 | 246,05 | 246,35 | -2,90% | 1.517,00 |
| 04.04.2024 | 255,05 | 255,05 | 253,10 | 253,70 | -0,94% | 1.221,00 |
| 03.04.2024 | 257,95 | 258,00 | 256,00 | 256,10 | -1,06% | 675,00 |
| 02.04.2024 | 261,30 | 261,30 | 258,25 | 258,85 | -1,13% | 1.883,00 |
| 28.03.2024 | 260,90 | 262,20 | 260,30 | 261,80 | 1,12% | 4.247,00 |
| 27.03.2024 | 257,40 | 259,10 | 257,20 | 258,90 | 0,62% | 1.067,00 |
| 26.03.2024 | 258,10 | 258,10 | 255,40 | 257,30 | 0,16% | 1.993,00 |
| 25.03.2024 | 262,80 | 262,80 | 256,50 | 256,90 | -1,57% | 1.301,00 |
| 22.03.2024 | 262,40 | 262,60 | 261,00 | 261,00 | -0,08% | 735,00 |
| 21.03.2024 | 260,90 | 262,50 | 260,30 | 261,20 | 0,62% | 1.191,00 |
| 20.03.2024 | 260,70 | 262,00 | 259,50 | 259,60 | -0,61% | 3.035,00 |
| 19.03.2024 | 256,70 | 261,30 | 256,70 | 261,20 | 1,79% | 1.318,00 |
| 18.03.2024 | 256,50 | 257,90 | 255,90 | 256,60 | -0,12% | 2.667,00 |
| 15.03.2024 | 258,90 | 260,80 | 256,90 | 256,90 | -0,35% | 2.971,00 |
| 14.03.2024 | 259,60 | 260,20 | 254,70 | 257,80 | -1,19% | 5.164,00 |
| 13.03.2024 | 270,00 | 270,50 | 259,40 | 260,90 | -3,37% | 3.095,00 |
| 12.03.2024 | 270,00 | 271,30 | 269,90 | 270,00 | 0,22% | 910,00 |
| 11.03.2024 | 268,00 | 269,50 | 266,40 | 269,40 | 1,47% | 1.058,00 |
| 08.03.2024 | 266,60 | 267,00 | 263,90 | 265,50 | -1,15% | 947,00 |
| 07.03.2024 | 268,10 | 269,90 | 268,10 | 268,60 | -0,56% | 488,00 |
| 06.03.2024 | 269,30 | 270,70 | 268,70 | 270,10 | 0,15% | 804,00 |
| 05.03.2024 | 268,00 | 269,70 | 267,10 | 269,70 | 0,97% | 1.404,00 |
| 04.03.2024 | 268,10 | 268,20 | 265,80 | 267,10 | -0,67% | 1.304,00 |
| 01.03.2024 | 271,10 | 271,10 | 268,80 | 268,90 | -0,70% | 1.317,00 |
| 29.02.2024 | 271,30 | 271,40 | 269,20 | 270,80 | -0,51% | 639,00 |
| 28.02.2024 | 272,10 | 272,50 | 270,60 | 272,20 | 0,29% | 3.117,00 |
| 27.02.2024 | 274,50 | 274,50 | 271,40 | 271,40 | -1,06% | 574,00 |
| 26.02.2024 | 274,20 | 275,90 | 273,90 | 274,30 | -0,47% | 1.886,00 |
| 23.02.2024 | 273,60 | 275,80 | 273,10 | 275,60 | 1,06% | 3.154,00 |
| 22.02.2024 | 271,80 | 273,20 | 270,40 | 272,70 | 0,00% | 1.493,00 |
| 21.02.2024 | 270,20 | 272,90 | 270,20 | 272,70 | 0,00% | 985,00 |
| 20.02.2024 | 269,30 | 273,00 | 269,00 | 272,70 | 0,59% | 1.672,00 |
| 19.02.2024 | 271,00 | 271,60 | 270,40 | 271,10 | 0,37% | 3.400,00 |
| 16.02.2024 | 270,70 | 272,10 | 269,30 | 270,10 | 0,15% | 1.111,00 |
| 15.02.2024 | 269,20 | 270,00 | 267,20 | 269,70 | 0,48% | 1.561,00 |
| 14.02.2024 | 268,50 | 269,00 | 267,40 | 268,40 | -0,11% | 1.066,00 |
| 13.02.2024 | 268,70 | 270,30 | 267,80 | 268,70 | -0,11% | 1.481,00 |
| 12.02.2024 | 269,00 | 270,10 | 268,00 | 269,00 | 0,07% | 5.489,00 |
| 09.02.2024 | 270,30 | 271,80 | 268,80 | 268,80 | 0,98% | 1.869,00 |
| 08.02.2024 | 267,10 | 267,10 | 264,20 | 266,20 | -0,97% | 1.539,00 |
| 07.02.2024 | 264,50 | 269,50 | 263,50 | 268,80 | 1,82% | 3.860,00 |
| 06.02.2024 | 264,60 | 266,20 | 261,60 | 264,00 | -0,94% | 3.750,00 |
| 05.02.2024 | 276,10 | 280,70 | 265,80 | 266,50 | -2,45% | 5.063,00 |
| 02.02.2024 | 274,10 | 275,70 | 271,80 | 273,20 | 0,63% | 1.778,00 |
| 01.02.2024 | 272,10 | 272,60 | 268,90 | 271,50 | -0,51% | 1.169,00 |
| 31.01.2024 | 273,30 | 273,40 | 271,70 | 272,90 | 0,92% | 2.252,00 |
| 30.01.2024 | 270,50 | 271,90 | 267,70 | 270,40 | 1,01% | 2.044,00 |
| 29.01.2024 | 270,10 | 270,70 | 267,00 | 267,70 | -1,44% | 3.679,00 |
| 26.01.2024 | 275,00 | 275,30 | 270,60 | 271,60 | -1,27% | 2.166,00 |
| 25.01.2024 | 276,30 | 277,90 | 274,90 | 275,10 | -0,29% | 2.337,00 |
| 24.01.2024 | 276,60 | 276,60 | 274,00 | 275,90 | 0,47% | 907,00 |
| 23.01.2024 | 273,60 | 276,00 | 272,90 | 274,60 | -0,47% | 988,00 |
| 22.01.2024 | 274,90 | 276,90 | 274,70 | 275,90 | 1,28% | 2.563,00 |
| 19.01.2024 | 270,60 | 274,00 | 270,40 | 272,40 | 0,81% | 2.714,00 |
| 18.01.2024 | 267,50 | 270,80 | 266,50 | 270,20 | 0,41% | 1.642,00 |
| 17.01.2024 | 267,40 | 269,20 | 266,40 | 269,10 | 0,00% | 1.234,00 |
| 16.01.2024 | 268,10 | 270,20 | 267,90 | 269,10 | 0,37% | 833,00 |
| 15.01.2024 | 267,70 | 268,60 | 267,10 | 268,10 | 0,11% | 1.414,00 |
| 12.01.2024 | 268,00 | 269,20 | 266,70 | 267,80 | 0,71% | 2.021,00 |
| 11.01.2024 | 267,60 | 269,00 | 265,80 | 265,90 | -0,37% | 1.250,00 |
| 10.01.2024 | 265,50 | 266,90 | 265,30 | 266,90 | 1,25% | 1.686,00 |
| 09.01.2024 | 266,00 | 266,70 | 263,10 | 263,60 | 0,19% | 1.994,00 |
| 08.01.2024 | 263,80 | 264,20 | 262,50 | 263,10 | 0,11% | 2.323,00 |
| 05.01.2024 | 266,60 | 267,60 | 262,20 | 262,80 | -2,85% | 3.505,00 |
| 04.01.2024 | 269,40 | 270,90 | 268,20 | 270,50 | -0,51% | 2.331,00 |
| 03.01.2024 | 271,10 | 273,00 | 270,50 | 271,90 | 0,67% | 4.973,00 |
| 02.01.2024 | 268,90 | 271,30 | 267,90 | 270,10 | 1,16% | 2.526,00 |
| 29.12.2023 | 267,80 | 268,00 | 266,50 | 267,00 | 0,15% | 721,00 |
| 28.12.2023 | 265,20 | 266,90 | 264,30 | 266,60 | 0,83% | 1.454,00 |
| 27.12.2023 | 265,20 | 265,60 | 264,00 | 264,40 | -0,08% | 1.764,00 |
| 22.12.2023 | 264,20 | 264,80 | 263,70 | 264,60 | 0,34% | 739,00 |
| 21.12.2023 | 265,20 | 265,20 | 263,60 | 263,70 | -0,60% | 1.304,00 |
| 20.12.2023 | 265,50 | 266,50 | 264,30 | 265,30 | 0,04% | 901,00 |
| 19.12.2023 | 265,80 | 265,80 | 264,30 | 265,20 | -0,15% | 1.692,00 |
| 18.12.2023 | 263,40 | 266,40 | 262,40 | 265,60 | 1,22% | 2.100,00 |
| 15.12.2023 | 264,30 | 266,60 | 262,10 | 262,40 | -0,57% | 2.606,00 |
| 14.12.2023 | 271,90 | 272,40 | 263,90 | 263,90 | -2,84% | 2.614,00 |
| 13.12.2023 | 270,10 | 272,20 | 269,50 | 271,60 | 1,08% | 3.074,00 |
| 12.12.2023 | 268,50 | 269,10 | 267,60 | 268,70 | 0,07% | 1.803,00 |
| 11.12.2023 | 265,20 | 268,90 | 264,80 | 268,50 | 0,90% | 3.018,00 |
| 08.12.2023 | 265,40 | 267,40 | 265,20 | 266,10 | 0,15% | 2.269,00 |
| 07.12.2023 | 265,30 | 267,30 | 265,00 | 265,70 | 0,61% | 2.624,00 |
| 06.12.2023 | 265,80 | 266,40 | 257,10 | 264,10 | -0,83% | 4.449,00 |
| 05.12.2023 | 264,50 | 266,30 | 263,50 | 266,30 | 0,76% | 1.380,00 |
| 04.12.2023 | 263,40 | 265,10 | 262,30 | 264,30 | 1,15% | 2.822,00 |
| 01.12.2023 | 258,50 | 262,10 | 258,40 | 261,30 | 1,99% | 3.049,00 |
| 30.11.2023 | 254,40 | 256,80 | 254,30 | 256,20 | 0,27% | 1.512,00 |
| 29.11.2023 | 257,20 | 257,70 | 254,90 | 255,50 | -0,54% | 1.887,00 |
| 28.11.2023 | 257,90 | 257,90 | 256,50 | 256,90 | -0,70% | 1.919,00 |
| 27.11.2023 | 257,80 | 259,20 | 257,60 | 258,70 | 0,31% | 2.360,00 |
| 24.11.2023 | 258,80 | 258,90 | 257,20 | 257,90 | -0,04% | 1.788,00 |