Deutsche Märkte öffnen in 1 Stunde 35 Minute

McDonald's Corporation (MCD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
267,34-0,58 (-0,22%)
Börsenschluss: 04:00PM EST
267,24 -0,10 (-0,04%)
Nachbörse: 07:51PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023265,02267,77263,63267,34267,342.513.300
06. Feb. 2023264,99268,20264,36267,92267,922.863.900
03. Feb. 2023262,63265,22261,35264,23264,233.005.900
02. Feb. 2023264,89265,98262,02263,21263,213.735.600
01. Feb. 2023267,02268,46263,50266,27266,273.557.700
31. Jan. 2023265,09267,51263,25267,40267,405.477.900
30. Jan. 2023271,67272,57270,06270,89270,892.862.400
27. Jan. 2023275,00275,31271,97272,46272,462.202.500
26. Jan. 2023273,00274,75271,70274,72274,722.222.500
25. Jan. 2023270,33273,07268,82273,00273,003.097.400
24. Jan. 2023236,42270,16236,42269,56269,562.517.300
23. Jan. 2023268,84271,17267,76269,29269,292.434.000
20. Jan. 2023264,43268,65262,83268,58268,582.587.400
19. Jan. 2023266,72269,14263,53263,58263,582.845.400
18. Jan. 2023273,51274,37265,72266,04266,043.276.500
17. Jan. 2023270,02275,39270,02274,11274,113.640.200
13. Jan. 2023266,39268,95265,88268,89268,892.168.900
12. Jan. 2023269,50269,92266,19266,69266,691.933.000
11. Jan. 2023269,52269,74266,96268,81268,812.391.400
10. Jan. 2023266,98269,10266,96268,91268,911.718.400
09. Jan. 2023269,93269,95266,77267,25267,252.654.600
06. Jan. 2023263,76269,89263,39269,47269,472.855.400
05. Jan. 2023264,76264,76261,38262,16262,161.945.600
04. Jan. 2023266,25266,55262,89264,39264,392.584.100
03. Jan. 2023263,53264,35259,51264,33264,332.743.800
30. Dez. 2022265,20265,38261,40263,53263,531.720.100
29. Dez. 2022265,94267,81264,88265,93265,931.393.900
28. Dez. 2022268,00268,14265,07265,11265,111.427.800
27. Dez. 2022268,66268,87266,60266,84266,841.674.700
23. Dez. 2022265,90268,35264,79267,57267,571.269.000
22. Dez. 2022267,27268,12263,65265,77265,772.366.700
21. Dez. 2022267,48269,94267,31268,16268,162.366.800
20. Dez. 2022266,92267,94264,54267,25267,251.785.600
19. Dez. 2022266,25268,42264,67265,83265,832.160.800
16. Dez. 2022270,41271,02265,76266,12266,125.932.500
15. Dez. 2022273,79274,38269,21271,73271,732.735.300
14. Dez. 2022275,22277,08272,30274,53274,532.660.900
13. Dez. 2022278,68279,90273,64274,28274,283.390.100
12. Dez. 2022272,19276,71271,22276,62276,623.230.500
09. Dez. 2022273,61274,16271,72272,04272,041.677.400
08. Dez. 2022271,00273,57270,62273,39273,393.022.700
07. Dez. 2022272,50273,98269,67270,34270,342.766.400
06. Dez. 2022271,80273,37270,03271,77271,773.573.000
05. Dez. 2022271,02272,57270,00271,59271,592.586.900
02. Dez. 2022269,81273,45269,62273,40273,402.807.500
01. Dez. 2022273,16274,24271,39273,40273,402.599.600
30. Nov. 2022269,62273,31268,83272,79272,795.196.500
30. Nov. 20221.52 Dividende
29. Nov. 2022271,00271,92269,47271,41269,892.873.500
28. Nov. 2022274,88275,94272,38272,88271,353.160.500
25. Nov. 2022274,51275,32272,86275,00273,461.596.600
23. Nov. 2022275,55275,65272,88273,27271,742.514.800
22. Nov. 2022275,00275,30274,30274,76273,222.770.400
21. Nov. 2022274,65274,98273,10274,52272,982.974.200
18. Nov. 2022273,92275,10272,12273,37271,842.699.200
17. Nov. 2022272,07274,35270,56273,36271,832.467.400
16. Nov. 2022268,92274,43268,92272,51270,984.132.700
15. Nov. 2022270,25271,03266,34267,84266,345.429.100
14. Nov. 2022270,93274,71270,58272,27270,753.357.400
11. Nov. 2022276,33277,00269,18271,39269,874.742.800
10. Nov. 2022281,49281,67272,58275,88274,334.510.900
09. Nov. 2022278,51280,25277,68277,79276,232.610.800
08. Nov. 2022276,86279,52276,50278,40276,842.628.800
07. Nov. 2022275,07278,08275,07276,41274,863.029.500
04. Nov. 2022275,60275,71272,13274,62273,083.256.500
03. Nov. 2022269,33274,68268,38272,95271,423.225.400
02. Nov. 2022273,00276,67270,31270,37268,863.069.900
01. Nov. 2022273,69273,79269,66272,95271,422.740.900
31. Okt. 2022273,06273,63270,81272,66271,133.336.100
28. Okt. 2022267,51274,81265,99274,52272,984.647.600
27. Okt. 2022263,00266,99262,26265,11263,634.145.700
26. Okt. 2022257,84260,69256,12256,61255,173.582.600
25. Okt. 2022254,57257,28254,40255,73254,302.689.000
24. Okt. 2022255,28256,87253,07255,32253,894.125.100
21. Okt. 2022250,21255,36249,50254,55253,123.254.900
20. Okt. 2022249,55251,75249,05249,77248,372.410.700
19. Okt. 2022250,00252,52249,12250,75249,353.021.300
18. Okt. 2022249,37250,42247,25249,19247,793.123.600
17. Okt. 2022245,80247,22243,53246,48245,102.758.200
14. Okt. 2022249,08249,43242,41243,16241,802.918.300
13. Okt. 2022234,46249,30234,46246,75245,375.026.900
12. Okt. 2022237,27240,04237,06237,06235,732.709.300
11. Okt. 2022234,16239,12233,93237,05235,723.169.200
10. Okt. 2022233,41236,26233,41234,95233,632.668.700
07. Okt. 2022233,96234,60232,08233,19231,882.294.300
06. Okt. 2022239,34239,88234,46234,75233,442.999.200
05. Okt. 2022236,91240,41236,14239,09237,753.033.000
04. Okt. 2022236,71241,05236,21238,50237,163.685.700
03. Okt. 2022233,52236,85231,71235,34234,023.286.700
30. Sept. 2022233,32234,83230,58230,74229,453.629.300
29. Sept. 2022236,32237,66232,46234,40233,093.053.200
28. Sept. 2022236,13238,53233,76236,94235,614.202.400
27. Sept. 2022244,58244,93236,56236,70235,374.193.800
26. Sept. 2022245,94246,25242,44243,76242,393.179.100
23. Sept. 2022247,21249,10244,19245,95244,572.672.100
22. Sept. 2022250,39250,43247,65247,94246,552.300.500
21. Sept. 2022255,13256,91251,08251,08249,672.438.800
20. Sept. 2022256,10256,49252,78255,40253,972.140.200
19. Sept. 2022254,00257,55253,35257,01255,572.195.800
16. Sept. 2022251,85255,82251,75254,91253,484.304.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...