Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,07+2,70 (+1,08%)
Börsenschluss: 04:00PM EDT
252,01 -0,06 (-0,02%)
Nachbörse: 04:20PM EDT
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 2024250,61252,96250,10252,07252,072.978.801
29. Mai 2024253,36253,80249,16249,37249,374.029.300
28. Mai 2024257,39258,81252,65253,54253,544.324.700
24. Mai 2024258,74260,46257,52258,11258,113.381.100
23. Mai 2024265,13265,62257,60257,93257,935.636.200
22. Mai 2024265,87266,82264,55265,77265,771.906.100
21. Mai 2024268,51269,08265,44265,87265,872.362.600
20. Mai 2024271,74272,13267,28267,87267,872.651.100
17. Mai 2024274,06274,06270,92272,38272,382.454.500
16. Mai 2024274,51275,56272,92273,51273,512.339.900
15. Mai 2024271,11274,37270,23273,87273,872.982.500
14. Mai 2024272,12272,77268,71270,66270,663.143.200
13. Mai 2024275,38276,74271,14271,32271,323.840.700
10. Mai 2024268,17275,38267,84275,00275,004.983.500
09. Mai 2024268,46268,48267,02267,95267,953.140.000
08. Mai 2024267,50268,93266,06268,49268,493.259.800
07. Mai 2024270,04270,67266,99267,50267,503.160.000
06. Mai 2024271,06271,88269,04269,30269,302.481.300
03. Mai 2024274,14274,62268,89270,32270,322.642.100
02. Mai 2024274,51276,31272,71273,28273,283.084.000
01. Mai 2024271,38276,43270,05274,43274,434.843.200
30. Apr. 2024264,33276,87262,63273,04273,046.894.400
29. Apr. 2024273,83274,43272,60273,55273,553.148.900
26. Apr. 2024271,23276,11270,37273,09273,093.636.500
25. Apr. 2024277,02279,82274,72275,60275,604.179.800
24. Apr. 2024275,54277,03272,89276,75276,754.071.600
23. Apr. 2024276,82277,40274,24276,88276,883.275.700
22. Apr. 2024273,75276,50272,32275,58275,583.129.300
19. Apr. 2024272,01272,22270,48271,99271,993.016.700
18. Apr. 2024270,98271,29268,85270,98270,983.402.700
17. Apr. 2024266,50270,12265,52269,95269,953.383.100
16. Apr. 2024266,13266,99265,15265,43265,432.912.900
15. Apr. 2024267,86268,52266,05266,23266,233.686.700
12. Apr. 2024267,91268,23266,58267,39267,392.708.400
11. Apr. 2024269,50269,88267,15268,62268,622.519.200
10. Apr. 2024266,97268,99265,11268,67268,673.817.500
09. Apr. 2024266,22269,67265,50269,44269,443.934.900
08. Apr. 2024267,24268,69265,87267,56267,563.753.200
05. Apr. 2024269,42270,62266,36266,69266,696.815.200
04. Apr. 2024276,24276,24269,92270,09270,094.095.100
03. Apr. 2024276,57277,96275,15275,54275,542.748.000
02. Apr. 2024280,00280,48277,45277,74277,742.907.700
01. Apr. 2024281,50281,55278,64280,22280,222.408.800
28. März 2024282,25283,38281,25281,95281,953.453.900
27. März 2024278,10282,30278,10282,02282,022.605.000
26. März 2024279,22279,45277,17278,62278,622.572.100
25. März 2024280,00280,58277,64278,62278,622.985.500
22. März 2024283,88284,39282,12282,63282,632.556.100
21. März 2024284,50285,58282,64283,53283,533.653.300
20. März 2024283,50284,60281,37284,45284,452.867.300
19. März 2024279,20284,40278,58282,87282,874.055.400
18. März 2024279,47280,30278,07278,58278,583.319.400
15. März 2024281,89284,23278,38279,14279,145.071.400
14. März 2024282,42282,52277,83281,73281,734.659.300
13. März 2024292,26293,47282,60282,86282,865.441.300
12. März 2024295,68296,36293,54294,31294,312.233.100
11. März 2024292,15295,45291,87294,82294,822.893.300
08. März 2024290,04293,48288,83292,55292,552.481.800
07. März 2024294,20294,92291,03291,11291,112.237.700
06. März 2024293,33295,14292,15292,93292,932.348.000
05. März 2024291,56293,51288,92292,54292,542.969.600
04. März 2024289,37291,24288,50290,94290,942.832.000
01. März 2024291,39292,67289,53290,73290,733.028.600
29. Feb. 2024294,20294,75291,71292,28292,283.601.700
29. Feb. 20241.67 Dividende
28. Feb. 2024294,03296,10292,72295,19293,522.507.300
27. Feb. 2024296,80296,80293,32293,76292,102.811.200
26. Feb. 2024298,21298,68296,40297,12295,442.595.300
23. Feb. 2024296,00298,74295,07297,75296,072.199.000
22. Feb. 2024294,00296,67293,25295,92294,253.146.600
21. Feb. 2024293,09295,20292,25293,91292,252.076.800
20. Feb. 2024292,00295,50291,84292,65290,992.264.000
16. Feb. 2024290,79293,70289,26292,02290,372.837.500
15. Feb. 2024287,90292,10287,28291,86290,212.401.400
14. Feb. 2024287,32288,32286,59288,17286,542.139.300
13. Feb. 2024288,63289,90285,67287,11285,492.756.100
12. Feb. 2024289,00291,19288,76289,44287,802.392.300
09. Feb. 2024292,15292,51288,92289,47287,833.323.000
08. Feb. 2024286,20293,15284,20291,93290,284.605.000
07. Feb. 2024285,05290,53284,11287,33285,703.954.700
06. Feb. 2024282,97284,68281,54284,65283,045.927.200
05. Feb. 2024287,01291,44283,33285,97284,357.581.900
02. Feb. 2024296,07298,17293,35297,05295,373.969.400
01. Feb. 2024291,70298,13290,28298,08296,393.380.600
31. Jan. 2024295,90297,44291,65292,72291,063.476.200
30. Jan. 2024292,14294,92290,20294,65292,982.524.200
29. Jan. 2024291,64292,76288,31292,31290,663.899.700
26. Jan. 2024295,33295,98291,70292,26290,614.210.500
25. Jan. 2024300,74301,31296,09297,21295,533.219.600
24. Jan. 2024300,00302,04299,31300,44298,743.209.700
23. Jan. 2024297,44300,21297,13300,05298,351.874.000
22. Jan. 2024300,95302,39297,74298,41296,723.250.200
19. Jan. 2024298,00301,08296,52300,53298,834.240.800
18. Jan. 2024292,09294,48291,31294,36292,692.221.200
17. Jan. 2024290,14292,34290,13291,16289,512.008.200
16. Jan. 2024293,47294,25289,98291,09289,442.859.000
12. Jan. 2024295,46295,75292,84293,47291,811.714.200
11. Jan. 2024294,45294,95290,65294,15292,492.047.400
10. Jan. 2024291,00294,39290,87294,09292,432.199.700
09. Jan. 2024289,63290,87287,52290,87289,222.176.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...