Deutsche Märkte öffnen in 5 Stunden 44 Minuten

McDonald's Corporation (MDO.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
258,95-1,15 (-0,44%)
Börsenschluss: 09:52PM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022259,25261,00258,40258,95258,9588
01. Dez. 2022260,75261,10259,25260,10260,10224
30. Nov. 2022261,40261,75259,75261,65261,65340
30. Nov. 20221.52 Dividende
29. Nov. 2022263,30263,85261,50263,05261,5392
28. Nov. 2022264,20264,25262,40263,75262,23365
25. Nov. 2022263,05264,40262,40264,40262,87105
24. Nov. 2022261,95263,95261,95263,60262,08311
23. Nov. 2022266,35267,25262,65262,65261,13257
22. Nov. 2022268,00268,00265,85267,00265,46417
21. Nov. 2022265,90267,20265,65267,20265,66410
18. Nov. 2022263,80264,55263,30264,55263,02219
17. Nov. 2022262,70264,80262,15262,80261,28670
16. Nov. 2022258,35263,85257,05262,50260,98581
15. Nov. 2022264,10264,10258,35258,35256,86532
14. Nov. 2022262,35265,40261,70263,85262,33934
11. Nov. 2022270,15271,05261,60262,10260,59284
10. Nov. 2022278,25279,60269,90270,50268,94329
09. Nov. 2022276,55278,35275,75278,35276,74358
08. Nov. 2022276,95278,05276,15276,55274,95203
07. Nov. 2022275,95277,85274,60276,20274,60470
04. Nov. 2022280,05280,90274,85274,85273,26225
03. Nov. 2022275,80280,65275,00280,10278,481.611
02. Nov. 2022276,10277,75274,75277,00275,40294
01. Nov. 2022275,15276,70273,80276,70275,10342
31. Okt. 2022274,75276,65273,50276,05274,45672
28. Okt. 2022265,70275,95265,00275,55273,96860
27. Okt. 2022255,30266,70255,30266,70265,16672
26. Okt. 2022256,25258,30255,15255,15253,68884
25. Okt. 2022259,05259,05256,15257,00255,51332
24. Okt. 2022258,85261,55256,00258,05256,56561
21. Okt. 2022255,10258,50254,75257,65256,16303
20. Okt. 2022257,20257,35253,85256,30254,82459
19. Okt. 2022253,55256,85253,40256,25254,77532
18. Okt. 2022252,05253,20250,90252,30250,84378
17. Okt. 2022250,95251,65249,00249,00247,561.179
14. Okt. 2022252,80254,80250,00250,45249,00420
13. Okt. 2022244,30253,65242,50253,50252,04893
12. Okt. 2022244,25245,95243,25245,95244,53559
11. Okt. 2022241,50244,75239,65244,75243,34927
10. Okt. 2022239,55242,65239,15242,45241,05527
07. Okt. 2022239,25240,50239,15239,50238,12191
06. Okt. 2022241,95242,85239,80242,10240,70268
05. Okt. 2022238,55241,80238,15241,80240,40108
04. Okt. 2022240,95240,95237,90237,90236,53265
03. Okt. 2022235,05240,70235,05240,70239,31147
30. Sept. 2022238,05240,70235,60235,60234,24632
29. Sept. 2022244,50244,50238,10239,15237,77526
28. Sept. 2022246,95247,50243,50243,85242,441.033
27. Sept. 2022254,15254,45247,00247,05245,62608
26. Sept. 2022253,80254,70252,30253,85252,381.236
23. Sept. 2022251,65255,20251,65253,50252,04450
22. Sept. 2022254,05255,85252,05252,85251,39826
21. Sept. 2022256,35259,40256,35257,60256,11801
20. Sept. 2022257,10257,10254,55256,10254,62747
19. Sept. 2022256,00256,60253,25256,60255,121.031
16. Sept. 2022252,05255,35251,70253,35251,89254
15. Sept. 2022256,00257,00252,70253,40251,941.436
14. Sept. 2022255,45258,55254,20256,85255,371.204
13. Sept. 2022256,90258,05254,80254,80253,331.919
12. Sept. 2022255,10257,60254,55257,05255,561.067
09. Sept. 2022258,50259,80257,60258,65257,16960
08. Sept. 2022258,15261,40258,00261,40259,89569
07. Sept. 2022256,65260,70255,95258,40256,911.091
06. Sept. 2022255,05258,00255,05257,00255,51590
05. Sept. 2022258,40258,40255,50255,50254,021.019
02. Sept. 2022256,45257,70255,70255,70254,22979
01. Sept. 2022252,50257,50249,85257,50256,01865
31. Aug. 2022251,95254,80250,30251,85250,391.266
31. Aug. 20221.38 Dividende
30. Aug. 2022255,70258,25252,70252,90250,072.039
29. Aug. 2022258,70258,70254,25256,45253,581.597
26. Aug. 2022262,60262,85259,05259,45256,541.097
25. Aug. 2022261,15263,05260,60262,75259,81914
24. Aug. 2022261,30263,30260,65261,95259,021.423
23. Aug. 2022264,25265,35261,55261,55258,622.139
22. Aug. 2022265,05266,35264,10264,85261,881.481
19. Aug. 2022264,30266,60262,40266,60263,611.722
18. Aug. 2022262,20264,00261,25263,85260,892.323
17. Aug. 2022261,70262,20259,95261,95259,021.876
16. Aug. 2022260,70262,45260,35262,10259,161.924
15. Aug. 2022255,65260,65255,20260,65257,731.093
12. Aug. 2022251,75255,35250,95255,35252,491.854
11. Aug. 2022254,15254,30250,85250,85248,042.587
10. Aug. 2022254,05255,40252,45253,20250,361.652
09. Aug. 2022252,00254,30249,90254,30251,452.652
08. Aug. 2022254,95254,95250,80251,85249,032.176
05. Aug. 2022254,75255,85252,95254,40251,553.206
04. Aug. 2022258,00258,05253,00254,10251,252.759
03. Aug. 2022256,80258,70255,75258,70255,802.973
02. Aug. 2022257,20258,90256,30257,85254,963.301
01. Aug. 2022258,50258,50255,35257,80254,91828
29. Juli 2022258,50259,00256,75259,00256,101.793
28. Juli 2022252,65257,80252,65257,45254,571.490
27. Juli 2022253,10253,95251,50253,65250,81652
26. Juli 2022244,05255,20244,05253,40250,56465
25. Juli 2022249,00249,80244,20244,60241,86163
22. Juli 2022248,70249,95247,25247,25244,48112
21. Juli 2022249,85250,05247,70248,40245,62307
20. Juli 2022250,50251,85249,55249,85247,05359
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...