McDonald's Corporation MCD
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$231,73+0,79 (+0,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $230,94 | -1,30 % | $234,23 | $234,97 | $230,88 | 5,56M |
| 2026-09-29 | $233,98 | +0,16 % | $232,20 | $236,01 | $232,06 | 5,24M |
| 2026-09-28 | $233,60 | -1,23 % | $235,74 | $237,48 | $233,23 | 5,37M |
| 2026-09-25 | $236,50 | -0,22 % | $236,78 | $238,00 | $235,29 |
| 6,53M |
| 2026-09-24 | $237,02 | -0,55 % | $239,70 | $242,56 | $237,02 | 7,39M |
| 2026-09-23 | $238,32 | -4,81 % | $250,29 | $250,32 | $234,03 | 16,61M |
| 2026-09-22 | $250,35 | +1,00 % | $250,68 | $252,06 | $249,37 | 5,02M |
| 2026-09-21 | $247,88 | -0,15 % | $249,41 | $250,38 | $246,52 | 6,33M |
| 2026-09-18 | $248,24 | -0,10 % | $248,27 | $250,45 | $247,65 | 9,58M |
| 2026-09-17 | $248,48 | -0,03 % | $250,30 | $250,60 | $248,10 | 4,94M |
| 2026-09-16 | $248,56 | -1,67 % | $252,26 | $253,16 | $247,83 | 7,13M |
| 2026-09-15 | $252,78 | -1,83 % | $257,78 | $257,78 | $252,70 | 4,78M |
| 2026-09-14 | $257,49 | +1,96 % | $254,28 | $258,45 | $254,28 | 4,17M |
| 2026-09-11 | $252,53 | -0,21 % | $253,98 | $254,73 | $252,15 | 4,10M |
| 2026-09-10 | $253,05 | -0,17 % | $255,04 | $255,56 | $252,54 | 4,35M |
| 2026-09-09 | $253,48 | -0,91 % | $255,50 | $256,50 | $253,35 | 4,43M |
| 2026-09-08 | $255,81 | +0,05 % | $254,39 | $256,81 | $254,28 | 4,20M |
| 2026-09-04 | $255,69 | -1,52 % | $258,01 | $258,50 | $255,49 | 4,23M |
| 2026-09-03 | $259,63 | -0,51 % | $261,57 | $262,09 | $256,12 | 4,58M |
| 2026-09-02 | $260,95 | -0,06 % | $261,96 | $262,78 | $260,18 | 5,11M |
| 2026-09-01 | $261,11 | -0,92 % | $262,75 | $264,50 | $260,74 | 3,70M |
| 2026-08-31 | $263,54 | -0,55 % | $265,00 | $266,07 | $263,39 | 5,24M |
| 2026-08-28 | $265,00 | +1,90 % | $261,33 | $265,10 | $260,32 | 3,89M |
| 2026-08-27 | $260,06 | -2,57 % | $265,49 | $265,73 | $259,85 | 5,98M |
| 2026-08-26 | $266,93 | -0,44 % | $268,50 | $269,06 | $266,11 | 4,18M |
| 2026-08-25 | $268,10 | -1,63 % | $272,46 | $272,60 | $267,98 | 3,19M |
| 2026-08-24 | $272,54 | +0,59 % | $272,15 | $273,42 | $270,59 | 4,12M |
| 2026-08-21 | $270,95 | +0,68 % | $269,30 | $271,25 | $268,11 | 3,78M |
| 2026-08-20 | $269,13 | +0,63 % | $267,57 | $271,88 | $266,91 | 3,53M |
| 2026-08-19 | $267,45 | +0,17 % | $266,35 | $271,87 | $266,09 | 5,35M |
| 2026-08-18 | $266,99 | +0,55 % | $267,47 | $270,21 | $266,84 | 3,09M |
| 2026-08-17 | $265,53 | -2,68 % | $270,22 | $270,82 | $265,14 | 4,91M |
| 2026-08-14 | $272,83 | +0,21 % | $272,33 | $275,34 | $271,27 | 2,74M |
| 2026-08-13 | $272,25 | -1,25 % | $277,38 | $278,37 | $272,15 | 4,02M |
| 2026-08-12 | $275,70 | +0,57 % | $271,93 | $276,20 | $268,76 | 4,35M |
| 2026-08-11 | $274,15 | +0,16 % | $273,23 | $274,21 | $271,32 | 3,03M |
| 2026-08-10 | $273,72 | -0,28 % | $274,14 | $275,75 | $270,36 | 4,74M |
| 2026-08-07 | $274,48 | -0,64 % | $274,51 | $276,87 | $273,29 | 4,91M |
| 2026-08-06 | $276,26 | +0,82 % | $276,00 | $276,83 | $271,76 | 4,21M |
| 2026-08-05 | $274,00 | +2,11 % | $271,64 | $275,30 | $269,01 | 4,78M |
| 2026-08-04 | $268,34 | +1,17 % | $270,33 | $271,53 | $264,31 | 7,49M |
| 2026-08-03 | $265,23 | -2,00 % | $275,71 | $276,33 | $265,23 | 7,44M |
| 2026-07-31 | $270,64 | +0,82 % | $267,12 | $271,07 | $265,52 | 4,97M |
| 2026-07-30 | $268,44 | -1,13 % | $270,49 | $271,80 | $266,31 | 4,04M |
| 2026-07-29 | $271,52 | -0,55 % | $272,63 | $273,03 | $270,25 | 3,65M |
| 2026-07-28 | $273,02 | +0,87 % | $276,21 | $278,70 | $271,63 | 5,26M |
| 2026-07-27 | $270,67 | +2,23 % | $267,50 | $271,17 | $266,80 | 4,87M |
| 2026-07-24 | $264,76 | +0,75 % | $263,79 | $266,46 | $262,90 | 3,70M |
| 2026-07-23 | $262,80 | -0,29 % | $261,58 | $264,02 | $260,96 | 5,11M |
| 2026-07-22 | $263,57 | -0,13 % | $265,70 | $265,97 | $261,85 | 4,52M |
| 2026-07-21 | $263,91 | -1,39 % | $266,52 | $266,87 | $263,65 | 3,54M |
| 2026-07-20 | $267,64 | -0,03 % | $269,75 | $270,00 | $266,26 | 3,69M |
| 2026-07-17 | $267,71 | -2,10 % | $275,00 | $276,36 | $267,19 | 3,78M |
| 2026-07-16 | $273,46 | +3,21 % | $266,75 | $273,59 | $265,99 | 4,81M |
| 2026-07-15 | $264,95 | -1,48 % | $268,00 | $270,28 | $264,09 | 6,05M |
| 2026-07-14 | $268,94 | -1,35 % | $272,00 | $273,81 | $268,32 | 3,83M |
| 2026-07-13 | $272,61 | -0,72 % | $276,02 | $276,02 | $271,33 | 4,17M |
| 2026-07-10 | $274,60 | -0,68 % | $278,21 | $278,40 | $272,50 | 2,98M |
| 2026-07-09 | $276,49 | -0,63 % | $276,06 | $277,58 | $272,92 | 3,61M |
| 2026-07-08 | $278,25 | -1,40 % | $281,27 | $281,62 | $276,24 | 4,74M |
| 2026-07-07 | $282,21 | +0,97 % | $283,80 | $287,10 | $281,38 | 3,69M |
| 2026-07-06 | $279,50 | -0,40 % | $280,06 | $281,02 | $273,58 | 6,74M |
| 2026-07-02 | $280,63 | +4,16 % | $271,80 | $280,63 | $269,86 | 6,87M |
| 2026-07-01 | $269,43 | -0,33 % | $270,25 | $272,45 | $268,90 | 3,90M |
| 2026-06-30 | $270,31 | +1,17 % | $268,20 | $271,19 | $267,39 | 4,75M |
| 2026-06-29 | $267,18 | -0,96 % | $270,19 | $272,50 | $265,60 | 4,52M |
| 2026-06-26 | $269,76 | +1,97 % | $264,77 | $270,79 | $264,55 | 7,42M |
| 2026-06-25 | $264,54 | -3,41 % | $272,69 | $273,34 | $264,53 | 6,19M |
| 2026-06-24 | $273,88 | +0,82 % | $272,17 | $276,06 | $271,22 | 4,70M |
| 2026-06-23 | $271,66 | +0,58 % | $273,89 | $274,25 | $270,51 | 3,78M |
| 2026-06-22 | $270,10 | -3,05 % | $277,00 | $277,55 | $270,08 | 4,89M |
| 2026-06-18 | $278,61 | -1,84 % | $284,38 | $284,76 | $277,93 | 8,11M |
| 2026-06-17 | $283,82 | -1,43 % | $285,50 | $287,29 | $282,97 | 3,59M |
| 2026-06-16 | $287,93 | +0,63 % | $288,00 | $289,29 | $285,09 | 3,87M |
| 2026-06-15 | $286,12 | +0,46 % | $284,23 | $288,24 | $283,60 | 4,39M |
| 2026-06-12 | $284,81 | +0,01 % | $286,00 | $287,66 | $284,03 | 4,03M |
| 2026-06-11 | $284,77 | +0,80 % | $282,84 | $286,25 | $281,04 | 4,57M |
| 2026-06-10 | $282,52 | +0,10 % | $284,32 | $286,45 | $282,30 | 4,15M |
| 2026-06-09 | $282,25 | +1,61 % | $277,61 | $285,31 | $276,04 | 5,43M |
| 2026-06-08 | $277,78 | -0,74 % | $278,11 | $280,18 | $277,15 | 3,84M |
| 2026-06-05 | $279,84 | +2,61 % | $274,40 | $280,76 | $274,40 | 5,43M |
| 2026-06-04 | $272,72 | -0,21 % | $277,80 | $278,50 | $271,85 | 3,54M |
| 2026-06-03 | $273,29 | -1,11 % | $275,77 | $276,85 | $273,29 | 5,01M |
| 2026-06-02 | $276,36 | +0,09 % | $273,33 | $278,01 | $272,95 | 4,21M |
| 2026-06-01 | $276,11 | -1,11 % | $278,12 | $278,89 | $273,40 | 4,59M |
| 2026-05-29 | $279,20 | +0,44 % | $277,78 | $281,42 | $277,42 | 4,90M |
| 2026-05-28 | $277,97 | -1,05 % | $280,01 | $280,22 | $277,52 | 4,12M |
| 2026-05-27 | $280,92 | +0,59 % | $280,24 | $283,55 | $279,85 | 3,81M |
| 2026-05-26 | $279,26 | -1,07 % | $281,02 | $282,02 | $278,71 | 4,23M |
| 2026-05-22 | $282,27 | -0,67 % | $283,00 | $283,73 | $280,41 | 3,06M |