Holen Sie sich die Stockscreener-App
300.11
1.04%
3.10
Handel nachbörslich:
299.56
-0.55
-0.18%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mcdonalds Corp-Aktien (MCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $300.4 | $294.0 | $6.42 | 3,342,064.0 | +1.04% |
| 2025-10-10 | $297.9 | $292.9 | $5.06 | 3,997,593.0 | +1.09% |
| 2025-10-09 | $295.1 | $292.0 | $3.08 | 2,781,718.0 | -0.20% |
| 2025-10-08 | $296.7 | $293.4 | $3.23 | 2,461,757.0 | -0.65% |
| 2025-10-07 | $298.1 | $294.1 | $3.93 | 2,515,269.0 | +0.09% |
| 2025-10-06 | $299.6 | $294.9 | $4.73 | 3,623,605.0 | -1.64% |
| 2025-10-03 | $301.4 | $298.7 | $2.73 | 2,693,090.0 | +0.37% |
| 2025-10-02 | $302.4 | $298.9 | $3.43 | 2,687,185.0 | -0.21% |
| 2025-10-01 | $304.8 | $298.3 | $6.47 | 3,004,756.0 | -1.11% |
| 2025-09-30 | $304.5 | $302.0 | $2.48 | 2,639,681.0 | +0.30% |
| 2025-09-29 | $306.1 | $301.9 | $4.25 | 3,054,858.0 | -0.74% |
| 2025-09-26 | $305.8 | $302.0 | $3.77 | 2,292,803.0 | +0.97% |
| 2025-09-25 | $306.3 | $301.9 | $4.38 | 2,555,904.0 | -0.67% |
| 2025-09-24 | $306.0 | $302.0 | $3.97 | 2,338,668.0 | +0.38% |
| 2025-09-23 | $304.4 | $300.3 | $4.13 | 2,925,258.0 | +0.07% |
| 2025-09-22 | $304.2 | $300.4 | $3.83 | 3,611,630.0 | +0.20% |
| 2025-09-19 | $304.8 | $300.8 | $4.05 | 5,688,910.0 | +0.41% |
| 2025-09-18 | $302.7 | $297.9 | $4.81 | 4,650,648.0 | -1.26% |
| 2025-09-17 | $306.6 | $303.9 | $2.67 | 2,679,107.0 | +0.55% |
| 2025-09-16 | $306.0 | $302.7 | $3.30 | 3,577,929.0 | +0.40% |
| 2025-09-15 | $305.7 | $300.5 | $5.20 | 3,582,415.0 | -1.09% |
Mcdonalds Corp-Aktien (MCD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mcdonalds Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mcdonalds Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mcdonalds Corp-Aktien (MCD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $304.8 | $292.0 | $12.73 | 30,449,101.0 | -1.24% |
| 2025-09 | $319.4 | $297.9 | $21.55 | 64,889,516.0 | -3.08% |
| 2025-08 | $316.8 | $298.4 | $18.43 | 72,067,878.0 | +4.49% |
| 2025-07 | $305.4 | $290.3 | $15.17 | 75,441,476.0 | +2.70% |
| 2025-06 | $314.4 | $283.5 | $30.92 | 81,167,678.0 | -6.91% |
| 2025-05 | $321.7 | $305.0 | $16.71 | 60,805,565.0 | -1.81% |
| 2025-04 | $321.8 | $290.5 | $31.28 | 91,028,235.0 | +2.33% |
| 2025-03 | $326.3 | $295.7 | $30.61 | 71,315,719.0 | +1.31% |
| 2025-02 | $314.6 | $284.2 | $30.36 | 64,578,997.0 | +6.80% |
| 2025-01 | $295.8 | $276.5 | $19.23 | 55,985,382.0 | -0.41% |
Mcdonalds Corp-Aktien (MCD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $303.8 | $288.8 | $14.95 | 55,245,442.0 | -2.17% |
| 2024-11 | $303.8 | $283.5 | $20.35 | 57,022,898.0 | +1.34% |
| 2024-10 | $317.9 | $289.8 | $28.06 | 93,304,066.0 | -4.07% |
| 2024-09 | $307.0 | $283.7 | $23.25 | 51,518,659.0 | +5.49% |
| 2024-08 | $292.2 | $262.4 | $29.81 | 73,343,262.0 | +8.76% |
| 2024-07 | $267.7 | $243.5 | $24.14 | 87,286,343.0 | +4.14% |
| 2024-06 | $263.1 | $249.3 | $13.74 | 67,737,565.0 | -1.56% |
| 2024-05 | $276.7 | $249.2 | $27.58 | 73,193,652.0 | -5.18% |
| 2024-04 | $281.6 | $262.6 | $18.92 | 77,348,350.0 | -3.16% |
| 2024-03 | $296.4 | $277.2 | $19.19 | 63,956,785.0 | -3.53% |
| 2024-02 | $298.7 | $281.5 | $17.20 | 65,999,033.0 | -0.15% |
| 2024-01 | $302.4 | $287.2 | $15.19 | 63,582,142.0 | -1.28% |
Mcdonalds Corp-Aktien (MCD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $296.9 | $283.0 | $13.85 | 58,698,944.0 | +5.21% |
| 2023-11 | $283.9 | $259.8 | $24.06 | 60,701,350.0 | +7.50% |
| 2023-10 | $263.7 | $245.7 | $17.96 | 78,562,676.0 | -0.48% |
| 2023-09 | $285.6 | $261.8 | $23.85 | 50,612,857.0 | -6.30% |
| 2023-08 | $293.9 | $278.7 | $15.24 | 52,169,816.0 | -4.11% |
| 2023-07 | $299.4 | $289.5 | $9.85 | 46,378,559.0 | -1.75% |
| 2023-06 | $299.1 | $280.0 | $19.10 | 51,617,377.0 | +4.66% |
| 2023-05 | $298.9 | $283.4 | $15.51 | 50,389,790.0 | -3.60% |
| 2023-04 | $296.2 | $279.7 | $16.50 | 50,678,769.0 | +5.77% |
| 2023-03 | $280.6 | $260.4 | $20.26 | 61,782,680.0 | +5.95% |
| 2023-02 | $270.5 | $260.2 | $10.29 | 54,110,813.0 | -1.31% |
| 2023-01 | $275.4 | $248.2 | $27.15 | 54,147,549.0 | +1.47% |
2.00%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):