Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
266,89-2,89 (-1,07%)
Ab 02:26PM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2023268,82269,30266,58266,89266,891.123.922
25. Sept. 2023270,45271,76268,91269,78269,781.893.500
22. Sept. 2023271,40273,64270,83272,22272,221.958.300
21. Sept. 2023276,94277,19271,02271,22271,222.370.100
20. Sept. 2023278,74280,27277,14277,20277,201.979.300
19. Sept. 2023276,44278,26276,44278,13278,132.128.100
18. Sept. 2023278,72280,27276,93277,72277,722.884.800
15. Sept. 2023283,86283,86277,73278,23278,235.720.400
14. Sept. 2023283,33285,60282,57284,76284,762.219.700
13. Sept. 2023281,67282,89280,61281,77281,771.724.300
12. Sept. 2023279,49281,50277,69280,71280,711.450.200
11. Sept. 2023279,69280,13278,56279,76279,762.433.200
08. Sept. 2023278,08280,35277,85279,22279,222.351.300
07. Sept. 2023277,25278,99276,10278,33278,333.732.800
06. Sept. 2023278,00278,65275,00275,44275,442.705.800
05. Sept. 2023281,00281,64279,06279,16279,162.410.300
01. Sept. 2023282,54283,14279,13280,94280,942.136.400
31. Aug. 2023283,21283,80280,88281,15281,152.979.800
31. Aug. 20231.52 Dividende
30. Aug. 2023283,80285,98283,29284,24282,722.410.700
29. Aug. 2023283,95284,57280,43283,59282,072.348.500
28. Aug. 2023284,58286,20283,51283,68282,162.317.600
25. Aug. 2023284,76286,14283,51284,58283,063.725.200
24. Aug. 2023281,74284,75281,74282,35280,842.006.400
23. Aug. 2023282,02283,15280,65281,87280,362.308.800
22. Aug. 2023280,76280,82279,09280,31278,812.052.300
21. Aug. 2023281,70282,29278,68280,04278,542.682.600
18. Aug. 2023281,72283,74280,30281,74280,232.624.500
17. Aug. 2023286,15286,54281,78281,86280,352.148.400
16. Aug. 2023287,57288,88285,03285,40283,871.829.400
15. Aug. 2023287,95289,08287,12288,30286,761.883.800
14. Aug. 2023288,79289,85287,62288,81287,271.712.400
11. Aug. 2023287,25288,96286,76288,62287,081.760.900
10. Aug. 2023288,81290,37286,78287,60286,062.436.300
09. Aug. 2023289,00289,72287,88288,23286,691.895.800
08. Aug. 2023291,05291,60288,54289,58288,031.948.400
07. Aug. 2023287,88291,40287,86291,40289,842.176.800
04. Aug. 2023292,41292,82286,76287,02285,492.517.300
03. Aug. 2023288,80291,27288,65291,02289,461.910.700
02. Aug. 2023290,26293,45289,38289,62288,072.388.300
01. Aug. 2023293,00293,91290,25291,07289,511.916.200
31. Juli 2023293,61294,24290,05293,20291,633.296.000
28. Juli 2023295,80297,70292,95294,03292,462.843.000
27. Juli 2023292,00298,90291,51295,19293,614.698.300
26. Juli 2023292,25292,58289,50291,75290,192.896.900
25. Juli 2023294,20294,93291,65292,36290,802.780.600
24. Juli 2023296,00296,95294,86295,31293,732.034.400
21. Juli 2023297,66299,35295,32295,61294,032.834.100
20. Juli 2023294,31297,56294,11297,13295,542.104.300
19. Juli 2023295,00295,40293,22294,13292,561.969.200
18. Juli 2023294,47295,75292,46293,82292,251.991.600
17. Juli 2023295,08296,86294,55294,68293,101.669.900
14. Juli 2023295,25296,05294,01294,94293,361.550.000
13. Juli 2023295,39296,66295,01295,22293,641.656.900
12. Juli 2023296,83297,10295,20295,61294,032.156.000
11. Juli 2023295,29295,50291,77294,74293,161.529.600
10. Juli 2023292,40295,62292,33294,49292,921.703.700
07. Juli 2023293,72294,36291,55292,10290,542.586.500
06. Juli 2023295,32296,58293,44294,92293,342.569.600
05. Juli 2023295,11297,31294,59296,90295,312.356.000
03. Juli 2023297,79298,40294,80294,84293,261.601.300
30. Juni 2023295,14299,10294,89298,41296,812.644.700
29. Juni 2023291,55294,66290,21294,47292,901.744.000
28. Juni 2023291,45291,82289,05291,74290,181.666.500
27. Juni 2023290,31292,49289,65291,30289,741.815.000
26. Juni 2023289,64289,75287,07289,09287,541.851.800
23. Juni 2023291,35292,45289,64289,91288,363.720.600
22. Juni 2023294,62295,08291,52293,30291,731.799.400
21. Juni 2023293,32295,16292,81294,52292,952.837.100
20. Juni 2023293,65297,18292,68293,04291,472.729.800
16. Juni 2023294,51296,57293,14293,70292,134.890.400
15. Juni 2023289,65293,48288,26292,61291,052.619.200
14. Juni 2023288,10289,56287,31288,44286,901.964.500
13. Juni 2023288,50289,69287,55288,55287,012.027.800
12. Juni 2023288,16288,75286,50288,57287,031.885.000
09. Juni 2023285,52287,28284,74286,79285,261.975.900
08. Juni 2023280,97286,06280,00285,78284,253.043.700
07. Juni 2023284,45284,74281,31281,90280,393.614.800
06. Juni 2023289,86290,23281,98284,54283,022.771.500
05. Juni 2023290,00290,50288,03288,43286,891.974.500
02. Juni 2023286,70290,20286,14289,91288,362.869.000
02. Juni 20231.52 Dividende
01. Juni 2023284,92288,04283,60287,87284,822.605.300
31. Mai 2023284,88285,70283,35285,11282,093.104.900
30. Mai 2023283,93286,35283,68284,92281,903.385.200
26. Mai 2023285,68288,75285,68286,04283,012.148.200
25. Mai 2023286,79286,91284,71285,52282,492.748.100
24. Mai 2023286,45287,12284,58285,92282,892.262.100
23. Mai 2023288,15288,50285,44286,37283,332.943.900
22. Mai 2023295,55296,64289,14289,35286,282.514.700
19. Mai 2023293,84296,00292,47295,55292,422.371.200
18. Mai 2023293,25294,43291,13294,05290,932.410.700
17. Mai 2023295,52295,52292,65293,46290,352.802.100
16. Mai 2023295,94296,19293,98294,15291,032.859.500
15. Mai 2023295,77296,64294,66295,90292,761.700.500
12. Mai 2023295,19296,43294,31296,14293,001.801.700
11. Mai 2023296,50296,94293,36294,79291,671.955.100
10. Mai 2023296,38298,00293,84296,57293,431.849.300
09. Mai 2023298,63298,86296,30296,66293,521.637.500
08. Mai 2023297,10297,37295,57296,69293,552.969.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...