Holen Sie sich die Stockscreener-App
248.46
1.65%
-4.17
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $251.8 | $246.7 | $5.08 | 4,154,040.0 | -1.65% |
| 2026-10-22 | $252.9 | $246.5 | $6.41 | 5,084,826.0 | +2.59% |
| 2026-10-21 | $246.8 | $243.3 | $3.52 | 4,582,780.0 | -0.11% |
| 2026-10-20 | $247.3 | $243.5 | $3.79 | 5,511,410.0 | +1.59% |
| 2026-10-19 | $243.6 | $240.0 | $3.60 | 5,388,186.0 | -0.12% |
| 2026-10-16 | $245.8 | $241.9 | $3.97 | 7,265,776.0 | +0.19% |
| 2026-10-15 | $245.5 | $241.8 | $3.70 | 6,614,711.0 | +1.76% |
| 2026-10-14 | $238.3 | $234.2 | $4.08 | 5,207,829.0 | +1.06% |
| 2026-10-13 | $238.2 | $235.1 | $3.18 | 4,545,551.0 | +0.07% |
| 2026-10-12 | $236.1 | $232.5 | $3.63 | 4,371,282.0 | +0.18% |
| 2026-10-09 | $237.5 | $234.1 | $3.36 | 5,983,180.0 | -0.70% |
| 2026-10-08 | $237.5 | $230.2 | $7.30 | 11,366,757.0 | +2.61% |
| 2026-10-07 | $234.0 | $230.6 | $3.38 | 4,664,096.0 | -0.68% |
| 2026-10-06 | $234.3 | $231.7 | $2.60 | 5,643,826.0 | -0.25% |
| 2026-10-05 | $233.1 | $229.2 | $3.88 | 5,603,494.0 | +0.50% |
| 2026-10-02 | $233.0 | $230.8 | $2.18 | 6,428,555.0 | +0.03% |
| 2026-10-01 | $232.8 | $229.6 | $3.23 | 5,937,075.0 | +0.39% |
| 2026-09-30 | $235.0 | $230.9 | $4.09 | 5,575,864.0 | -1.30% |
| 2026-09-29 | $236.0 | $232.1 | $3.95 | 5,211,380.0 | +0.16% |
| 2026-09-28 | $237.5 | $233.2 | $4.25 | 5,365,035.0 | -1.23% |
| 2026-09-25 | $238.0 | $235.3 | $2.71 | 6,539,843.0 | -0.22% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $252.9 | $229.2 | $23.68 | 98,353,374.0 | +7.59% |
| 2026-09 | $264.5 | $230.9 | $33.62 | 122,092,693.0 | -12.37% |
| 2026-08 | $278.4 | $259.9 | $18.52 | 93,103,388.0 | -2.63% |
| 2026-07 | $287.1 | $261.0 | $26.14 | 95,346,976.0 | +0.13% |
| 2026-06 | $289.3 | $264.5 | $24.76 | 99,712,589.0 | -3.18% |
| 2026-05 | $295.6 | $272.0 | $23.60 | 87,004,247.0 | -4.90% |
| 2026-04 | $312.5 | $289.3 | $23.24 | 65,182,382.0 | -5.53% |
| 2026-03 | $341.8 | $304.8 | $36.97 | 70,481,857.0 | -8.88% |
| 2026-02 | $341.4 | $315.2 | $26.14 | 70,487,065.0 | +8.27% |
| 2026-01 | $317.4 | $298.3 | $19.07 | 62,393,012.0 | +3.07% |
Mcdonalds Corp-Aktien (MCD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $321.8 | $299.6 | $22.20 | 69,966,492.0 | -1.22% |
| 2025-11 | $313.3 | $294.4 | $18.87 | 62,824,446.0 | +4.49% |
| 2025-10 | $312.8 | $292.0 | $20.75 | 61,858,052.0 | -1.80% |
| 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% |
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):