Deutsche Märkte geschlossen

McDonald's Corporation (MDO.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
238,70-5,15 (-2,11%)
Ab 07:21PM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2022244,50244,50238,70238,70238,70516
28. Sept. 2022246,95247,50243,50243,85243,851.033
27. Sept. 2022254,15254,45247,00247,05247,05608
26. Sept. 2022253,80254,70252,30253,85253,851.236
23. Sept. 2022251,65255,20251,65253,50253,50450
22. Sept. 2022254,05255,85252,05252,85252,85826
21. Sept. 2022256,35259,40256,35257,60257,60801
20. Sept. 2022257,10257,10254,55256,10256,10747
19. Sept. 2022256,00256,60253,25256,60256,601.031
16. Sept. 2022252,05255,35251,70253,35253,35254
15. Sept. 2022256,00257,00252,70253,40253,401.436
14. Sept. 2022255,45258,55254,20256,85256,851.204
13. Sept. 2022256,90258,05254,80254,80254,801.919
12. Sept. 2022255,10257,60254,55257,05257,051.067
09. Sept. 2022258,50259,80257,60258,65258,65960
08. Sept. 2022258,15261,40258,00261,40261,40569
07. Sept. 2022256,65260,70255,95258,40258,401.091
06. Sept. 2022255,05258,00255,05257,00257,00590
05. Sept. 2022258,40258,40255,50255,50255,501.019
02. Sept. 2022256,45257,70255,70255,70255,70979
01. Sept. 2022252,50257,50249,85257,50257,50865
31. Aug. 2022251,95254,80250,30251,85251,851.266
30. Aug. 2022255,70258,25252,70252,90252,902.039
29. Aug. 2022258,70258,70254,25256,45256,451.597
26. Aug. 2022262,60262,85259,05259,45259,451.097
25. Aug. 2022261,15263,05260,60262,75262,75914
24. Aug. 2022261,30263,30260,65261,95261,951.423
23. Aug. 2022264,25265,35261,55261,55261,552.139
22. Aug. 2022265,05266,35264,10264,85264,851.481
19. Aug. 2022264,30266,60262,40266,60266,601.722
18. Aug. 2022262,20264,00261,25263,85263,852.323
17. Aug. 2022261,70262,20259,95261,95261,951.876
16. Aug. 2022260,70262,45260,35262,10262,101.924
15. Aug. 2022255,65260,65255,20260,65260,651.093
12. Aug. 2022251,75255,35250,95255,35255,351.854
11. Aug. 2022254,15254,30250,85250,85250,852.587
10. Aug. 2022254,05255,40252,45253,20253,201.652
09. Aug. 2022252,00254,30249,90254,30254,302.652
08. Aug. 2022254,95254,95250,80251,85251,852.176
05. Aug. 2022254,75255,85252,95254,40254,403.206
04. Aug. 2022258,00258,05253,00254,10254,102.759
03. Aug. 2022256,80258,70255,75258,70258,702.973
02. Aug. 2022257,20258,90256,30257,85257,853.301
01. Aug. 2022258,50258,50255,35257,80257,80828
29. Juli 2022258,50259,00256,75259,00259,001.793
28. Juli 2022252,65257,80252,65257,45257,451.490
27. Juli 2022253,10253,95251,50253,65253,65652
26. Juli 2022244,05255,20244,05253,40253,40465
25. Juli 2022249,00249,80244,20244,60244,60163
22. Juli 2022248,70249,95247,25247,25247,25112
21. Juli 2022249,85250,05247,70248,40248,40307
20. Juli 2022250,50251,85249,55249,85249,85359
19. Juli 2022249,65250,45246,50250,45250,45111
18. Juli 2022253,95253,95250,05250,15250,15133
15. Juli 2022251,50253,30251,10253,00253,00458
14. Juli 2022251,50252,40249,20252,40252,40279
13. Juli 2022250,25251,65248,65251,60251,60654
12. Juli 2022251,65254,00250,15253,10253,10833
11. Juli 2022248,30253,70248,30253,70253,702.467
08. Juli 2022248,85250,25248,10249,55249,55424
07. Juli 2022247,00249,25246,05247,75247,75979
06. Juli 2022244,95247,90244,80246,80246,80873
05. Juli 2022242,95246,00242,45245,20245,201.424
04. Juli 2022242,00242,95241,05242,25242,251.150
01. Juli 2022234,10241,95234,10241,95241,95450
30. Juni 2022236,40236,95234,50236,95236,95294
29. Juni 2022231,20236,90231,20236,90236,90355
28. Juni 2022233,70236,90232,10232,10232,103.715
27. Juni 2022234,95237,20233,90234,20234,20287
24. Juni 2022231,90234,05231,20232,65232,65354
23. Juni 2022229,55233,15229,55229,90229,90402
22. Juni 2022226,45229,10224,85229,10229,10411
21. Juni 2022225,75226,00222,70222,90222,90417
20. Juni 2022224,50224,95223,50223,95223,95315
17. Juni 2022223,75225,35222,45222,45222,45135
16. Juni 2022228,30228,90224,15224,15224,15837
15. Juni 2022228,30229,90227,90228,65228,65392
14. Juni 2022229,55232,25228,00230,50230,50410
13. Juni 2022224,05228,85221,00228,85228,85669
10. Juni 2022227,85230,25226,00226,30226,30279
09. Juni 2022228,65230,45228,20229,00229,00600
08. Juni 2022232,30232,95229,45229,55229,55429
07. Juni 2022231,20232,35230,30231,90231,90215
06. Juni 2022231,85232,10231,85231,90231,9023
03. Juni 2022231,75232,95230,60232,05232,051.037
02. Juni 2022233,75234,45230,00230,95230,95360
01. Juni 2022235,70236,15233,55233,55233,55687
31. Mai 2022234,95235,90233,00235,80235,80783
30. Mai 2022234,00236,00233,90235,00235,001.120
27. Mai 2022230,05234,20230,05234,20234,20205
26. Mai 2022229,00231,65229,00231,65231,656
25. Mai 2022229,60229,60228,05228,50228,50426
24. Mai 2022221,85228,10220,10228,10228,10485
23. Mai 2022221,85223,75219,95222,10222,10380
20. Mai 2022217,35219,45217,35217,55217,55371
19. Mai 2022220,15220,90216,10216,10216,10556
18. Mai 2022229,20230,35221,95222,45222,45432
17. Mai 2022234,60235,85228,45228,45228,451.171
16. Mai 2022236,00236,60233,25233,45233,45838
13. Mai 2022236,90237,70234,60234,60234,60311
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...