Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,41-1,47 (-0,54%)
Börsenschluss: 04:00PM EST
271,41 0,00 (0,00%)
Nachbörse: 05:04PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022271,00271,92269,47271,41271,412.461.969
28. Nov. 2022274,88275,94272,38272,88272,883.160.500
25. Nov. 2022274,51275,32272,86275,00275,001.596.600
23. Nov. 2022275,55275,65272,88273,27273,272.514.800
22. Nov. 2022275,00275,30274,30274,76274,762.770.400
21. Nov. 2022274,65274,98273,10274,52274,522.974.200
18. Nov. 2022273,92275,10272,12273,37273,372.697.100
17. Nov. 2022272,07274,35270,56273,36273,362.467.400
16. Nov. 2022268,92274,43268,92272,51272,514.132.700
15. Nov. 2022270,25271,03266,34267,84267,845.429.100
14. Nov. 2022270,93274,71270,58272,27272,273.357.400
11. Nov. 2022276,33277,00269,18271,39271,394.742.400
10. Nov. 2022281,49281,67272,58275,88275,884.510.900
09. Nov. 2022278,51280,25277,68277,79277,792.610.800
08. Nov. 2022276,86279,52276,50278,40278,402.628.800
07. Nov. 2022275,07278,08275,07276,41276,413.029.500
04. Nov. 2022275,60275,71272,13274,62274,623.256.500
03. Nov. 2022269,33274,68268,38272,95272,953.225.400
02. Nov. 2022273,00276,67270,31270,37270,373.069.900
01. Nov. 2022273,69273,79269,66272,95272,952.740.900
31. Okt. 2022273,06273,63270,81272,66272,663.336.100
28. Okt. 2022267,51274,81265,99274,52274,524.647.600
27. Okt. 2022263,00266,99262,26265,11265,114.145.700
26. Okt. 2022257,84260,69256,12256,61256,613.582.600
25. Okt. 2022254,57257,28254,40255,73255,732.689.000
24. Okt. 2022255,28256,87253,07255,32255,324.125.100
21. Okt. 2022250,21255,36249,50254,55254,553.254.900
20. Okt. 2022249,55251,75249,05249,77249,772.410.700
19. Okt. 2022250,00252,52249,12250,75250,753.021.300
18. Okt. 2022249,37250,42247,25249,19249,193.123.600
17. Okt. 2022245,80247,22243,53246,48246,482.758.200
14. Okt. 2022249,08249,43242,41243,16243,162.918.300
13. Okt. 2022234,46249,30234,46246,75246,755.026.900
12. Okt. 2022237,27240,04237,06237,06237,062.709.300
11. Okt. 2022234,16239,12233,93237,05237,053.169.200
10. Okt. 2022233,41236,26233,41234,95234,952.668.700
07. Okt. 2022233,96234,60232,08233,19233,192.294.300
06. Okt. 2022239,34239,88234,46234,75234,752.999.200
05. Okt. 2022236,91240,41236,14239,09239,093.033.000
04. Okt. 2022236,71241,05236,21238,50238,503.685.700
03. Okt. 2022233,52236,85231,71235,34235,343.286.700
30. Sept. 2022233,32234,83230,58230,74230,743.629.300
29. Sept. 2022236,32237,66232,46234,40234,403.053.200
28. Sept. 2022236,13238,53233,76236,94236,944.202.400
27. Sept. 2022244,58244,93236,56236,70236,704.193.800
26. Sept. 2022245,94246,25242,44243,76243,763.179.100
23. Sept. 2022247,21249,10244,19245,95245,952.672.100
22. Sept. 2022250,39250,43247,65247,94247,942.300.500
21. Sept. 2022255,13256,91251,08251,08251,082.438.800
20. Sept. 2022256,10256,49252,78255,40255,402.140.200
19. Sept. 2022254,00257,55253,35257,01257,012.195.800
16. Sept. 2022251,85255,82251,75254,91254,914.304.100
15. Sept. 2022255,02255,23252,49253,47253,472.289.500
14. Sept. 2022255,00258,27254,37255,72255,722.745.200
13. Sept. 2022257,74258,95253,67254,33254,332.604.900
12. Sept. 2022260,00261,40259,42260,37260,372.204.300
09. Sept. 2022260,26260,74258,21259,52259,522.007.000
08. Sept. 2022257,85261,08257,33260,08260,082.448.900
07. Sept. 2022255,14259,82254,96258,42258,424.185.200
06. Sept. 2022254,47256,73253,38254,39254,392.645.700
02. Sept. 2022257,41258,58253,36254,51254,511.791.300
01. Sept. 2022251,82256,53251,76256,47256,472.577.800
31. Aug. 2022254,17255,68252,20252,28252,283.119.200
31. Aug. 20221.38 Dividende
30. Aug. 2022256,00256,72252,57253,49252,112.051.300
29. Aug. 2022255,50256,71254,59255,66254,272.017.500
26. Aug. 2022262,80263,20256,39256,95255,552.357.800
25. Aug. 2022261,99262,68260,20262,56261,131.330.400
24. Aug. 2022260,71262,00259,86260,86259,441.777.200
23. Aug. 2022262,62263,35260,53260,54259,122.211.100
22. Aug. 2022264,50265,79262,37262,95261,521.986.700
19. Aug. 2022265,94267,75265,54266,54265,091.833.800
18. Aug. 2022266,00267,36265,42266,58265,131.591.900
17. Aug. 2022265,96267,97265,58266,82265,371.699.100
16. Aug. 2022265,04267,13264,26266,29264,841.828.000
15. Aug. 2022262,21265,62261,25265,44263,992.342.700
12. Aug. 2022259,55262,51259,55262,18260,751.530.800
11. Aug. 2022263,20263,27258,63259,28257,872.007.000
10. Aug. 2022262,00263,71260,50261,36259,942.967.900
09. Aug. 2022256,90260,21256,36260,06258,642.315.800
08. Aug. 2022260,00260,91255,34256,80255,402.253.500
05. Aug. 2022259,64260,03257,07259,23257,821.818.500
04. Aug. 2022261,70262,18258,69260,64259,222.089.600
03. Aug. 2022261,05262,92259,76262,09260,662.305.300
02. Aug. 2022264,62265,45260,89261,05259,632.375.200
01. Aug. 2022262,54265,46262,41264,23262,792.384.000
29. Juli 2022263,65264,35262,10263,37261,942.653.800
28. Juli 2022258,80264,00257,56263,46262,032.849.100
27. Juli 2022255,80259,91254,69258,89257,482.718.300
26. Juli 2022249,56259,22248,70257,09255,695.272.300
25. Juli 2022254,57254,80248,66250,38249,022.860.400
22. Juli 2022253,75254,53252,45253,99252,612.226.600
21. Juli 2022253,99254,80252,32253,47252,092.056.500
20. Juli 2022256,78256,91253,47254,58253,192.183.700
19. Juli 2022253,88256,62252,97256,50255,102.181.300
18. Juli 2022255,24255,59252,07252,42251,052.164.400
15. Juli 2022254,02256,39253,45255,01253,622.627.200
14. Juli 2022249,89253,10249,62252,60251,222.371.000
13. Juli 2022248,96254,80248,26252,67251,292.205.300
12. Juli 2022252,97255,62250,76251,48250,112.112.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...