Holen Sie sich die Stockscreener-App
304.69
0.48%
1.8012
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 |
|---|---|---|---|---|---|
| 2025-08-04 | $305.0 | $300.5 | $4.46 | 399,869.0 | +0.64% |
| 2025-08-01 | $303.7 | $301.4 | $2.32 | 3,324,774.0 | +0.94% |
| 2025-07-31 | $303.5 | $300.0 | $3.47 | 3,617,962.0 | -1.17% |
| 2025-07-30 | $305.4 | $301.1 | $4.35 | 2,803,743.0 | +0.31% |
| 2025-07-29 | $302.8 | $298.3 | $4.53 | 3,146,852.0 | +1.15% |
| 2025-07-28 | $299.9 | $295.0 | $4.92 | 3,069,332.0 | +0.25% |
| 2025-07-25 | $298.6 | $294.9 | $3.74 | 3,396,859.0 | +1.35% |
| 2025-07-24 | $297.5 | $294.4 | $3.05 | 4,423,217.0 | -1.22% |
| 2025-07-23 | $298.6 | $296.9 | $1.68 | 1,476,657.0 | -0.35% |
| 2025-07-22 | $300.1 | $295.1 | $5.05 | 2,489,327.0 | +1.16% |
| 2025-07-21 | $298.8 | $292.1 | $6.65 | 3,050,231.0 | -0.45% |
| 2025-07-18 | $300.4 | $296.4 | $3.96 | 3,476,722.0 | -1.10% |
| 2025-07-17 | $302.4 | $298.4 | $4.03 | 3,131,895.0 | +0.49% |
| 2025-07-16 | $300.5 | $296.2 | $4.27 | 2,803,772.0 | -0.24% |
| 2025-07-15 | $302.8 | $299.2 | $3.55 | 2,917,003.0 | -0.75% |
| 2025-07-14 | $302.1 | $294.8 | $7.24 | 5,695,345.0 | +0.66% |
| 2025-07-11 | $302.7 | $297.3 | $5.45 | 4,487,153.0 | +0.51% |
| 2025-07-10 | $300.8 | $295.0 | $5.75 | 5,364,375.0 | +1.83% |
| 2025-07-09 | $293.8 | $291.3 | $2.48 | 3,235,342.0 | +0.46% |
| 2025-07-08 | $293.0 | $290.3 | $2.76 | 3,070,297.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $305.0 | $300.5 | $4.46 | 3,724,643.0 | +1.59% |
| 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% |
1.60%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):