Name | Symbol | Markt | Aktientyp |
---|---|---|---|
McDonalds Corp | MCD | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
268,17 | 267,84 | 275,38 | 275,00 | 267,95 |
MCD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 274,14 | 275,38 | 266,06 | 268,63 | 2.935.985 | 0,93 | 0,34% |
1 Monat | 266,97 | 279,82 | 262,63 | 271,72 | 3.504.739 | 8,10 | 3,03% |
3 Monate | 290,79 | 298,74 | 262,63 | 278,86 | 3.301.056 | -15,72 | -5,41% |
6 Monate | 267,33 | 302,39 | 262,63 | 283,94 | 3.201.561 | 7,74 | 2,90% |
1 Jahr | 296,30 | 302,39 | 245,73 | 281,24 | 2.922.928 | -21,23 | -7,17% |
3 Jahre | 235,27 | 302,39 | 217,675 | 262,94 | 2.814.610 | 39,80 | 16,92% |
5 Jahre | 197,06 | 302,39 | 124,23 | 234,42 | 3.114.416 | 78,01 | 39,59% |
MCD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 267,95 | -0,54 | -0,20% | 268,46 | 268,48 | 267,02 | 3.139.747 |
09 Mai 2024 | 268,49 | 0,99 | 0,37% | 267,47 | 268,93 | 266,06 | 3.258.654 |
08 Mai 2024 | 267,50 | -1,80 | -0,67% | 270,04 | 270,67 | 266,99 | 3.159.611 |
07 Mai 2024 | 269,30 | -1,02 | -0,38% | 271,06 | 271,875 | 269,04 | 2.480.334 |
04 Mai 2024 | 270,32 | -2,96 | -1,08% | 274,14 | 274,62 | 268,89 | 2.642.208 |
03 Mai 2024 | 273,28 | -1,15 | -0,42% | 275,62 | 276,31 | 272,71 | 3.100.673 |
02 Mai 2024 | 274,43 | 1,39 | 0,51% | 271,38 | 276,43 | 270,05 | 4.843.483 |
01 Mai 2024 | 273,04 | -0,51 | -0,19% | 264,56 | 276,8699 | 262,63 | 6.899.994 |
30 Apr 2024 | 273,55 | 0,46 | 0,17% | 273,83 | 274,43 | 272,595 | 3.184.631 |
27 Apr 2024 | 273,09 | -2,51 | -0,91% | 271,23 | 276,11 | 270,3701 | 3.636.012 |
26 Apr 2024 | 275,60 | -1,15 | -0,42% | 276,7625 | 279,82 | 274,72 | 4.090.190 |
25 Apr 2024 | 276,75 | -0,13 | -0,05% | 275,54 | 277,03 | 272,89 | 4.070.666 |
24 Apr 2024 | 276,88 | 1,30 | 0,47% | 276,82 | 277,40 | 274,24 | 3.273.710 |
23 Apr 2024 | 275,58 | 3,59 | 1,32% | 273,75 | 276,50 | 272,32 | 3.129.282 |
20 Apr 2024 | 271,99 | 1,01 | 0,37% | 272,08 | 272,22 | 270,48 | 3.016.839 |
19 Apr 2024 | 270,98 | 1,03 | 0,38% | 270,98 | 271,29 | 268,845 | 3.394.669 |
18 Apr 2024 | 269,95 | 4,52 | 1,70% | 266,50 | 270,12 | 265,52 | 3.380.233 |
17 Apr 2024 | 265,43 | -0,80 | -0,30% | 266,62 | 266,99 | 265,15 | 2.798.450 |
16 Apr 2024 | 266,23 | -1,16 | -0,43% | 267,86 | 268,525 | 266,05 | 3.686.105 |
13 Apr 2024 | 267,39 | -1,23 | -0,46% | 266,97 | 268,23 | 266,58 | 2.707.847 |
12 Apr 2024 | 268,62 | -0,05 | -0,02% | 269,75 | 269,88 | 267,15 | 2.519.745 |
11 Apr 2024 | 268,67 | -0,77 | -0,29% | 266,61 | 268,99 | 265,11 | 3.711.245 |