Prijsgeschiedenis McDonald's xStock (MCDX)

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in MCDX. Toont de laatste 365 dagen.

Maandelijkse rendementen MCDX

Jaar	jan	feb	mrt	apr	mei	jun	jul	aug	sep	okt	nov	dec	Volledig jaar
2026	+2,8%	+8,1%	-8,2%	-5,1%	-3,2%	-3,4%	-1,0%	-1,0%	-12%	+4,6%	+11%	—	-9%
2025	—	—	—	—	—	—	+1,7%	+4,3%	-3,3%	-1,0%	+4,0%	-1,3%	+4%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

Datum	Open	Hoog	Laag	Sluit	Volume	Verandering
10-11-2026	$272,90	$280,06	$272,24	$275,13	$36,61K	+0.82%
09-11-2026	$268,68	$276,28	$264,04	$272,90	$56,43K	+1.57%
08-11-2026	$269,43	$270,68	$266,96	$268,68	$53,47K	-0.28%
07-11-2026	$267,19	$273,69	$264,55	$269,43	$55,36K	+0.84%
06-11-2026	$276,42	$276,60	$262,19	$267,19	$59,03K	-3.34%
05-11-2026	$275,50	$287,68	$274,22	$276,42	$58,41K	+0.33%
04-11-2026	$252,31	$277,60	$251,94	$275,50	$56,78K	+9.19%
03-11-2026	$254,36	$259,87	$247,98	$252,31	$56,17K	-0.81%
02-11-2026	$248,74	$256,97	$246,31	$254,36	$55,28K	+2.26%
01-11-2026	$247,26	$255,29	$246,87	$248,74	$56,46K	+0.60%
31-10-2026	$252,00	$252,41	$232,03	$247,26	$55,60K	-1.88%
30-10-2026	$249,17	$259,70	$244,62	$252,00	$57,55K	+1.14%
29-10-2026	$247,11	$259,04	$245,98	$249,17	$58,85K	+0.83%
28-10-2026	$253,69	$256,98	$246,90	$247,11	$65,18K	-2.59%
27-10-2026	$252,65	$254,70	$250,69	$253,69	$57,34K	+0.41%
26-10-2026	$250,25	$256,20	$250,25	$252,65	$56,87K	+0.96%
25-10-2026	$250,56	$250,83	$250,23	$250,25	$56,41K	-0.12%
24-10-2026	$252,05	$252,05	$249,08	$249,08	$499,79	-1.18%
23-10-2026	$254,93	$260,83	$250,23	$250,64	$58,07K	-1.68%
22-10-2026	$244,81	$268,20	$244,58	$254,93	$57,69K	+4.13%
21-10-2026	$243,39	$246,86	$242,46	$244,81	$55,38K	+0.58%
20-10-2026	$242,43	$250,00	$241,31	$247,36	$101,68K	+2.03%
19-10-2026	$244,16	$247,40	$238,48	$242,77	$69,05K	-0.57%
18-10-2026	$243,02	$249,83	$235,56	$242,63	$11,99K	-0.16%
17-10-2026	$242,95	$249,97	$240,55	$243,64	$11,26K	+0.28%
16-10-2026	$242,02	$247,29	$239,85	$244,21	$78,07K	+0.90%
15-10-2026	$238,50	$256,94	$237,78	$246,09	$54,79K	+3.18%
14-10-2026	$237,01	$244,00	$236,79	$238,50	$52,75K	+0.63%
13-10-2026	$235,27	$243,08	$227,11	$233,95	$114,75K	-0.56%
12-10-2026	$237,30	$241,91	$232,90	$235,87	$18,86K	-0.60%
11-10-2026	$239,64	$246,37	$232,24	$237,18	$4,02K	-1.03%
10-10-2026	$237,84	$242,35	$226,61	$239,24	$3,35K	+0.59%
09-10-2026	$237,72	$241,83	$234,55	$237,96	$31,01K	+0.10%
08-10-2026	$233,30	$245,83	$232,60	$238,80	$30,89K	+2.36%
07-10-2026	$236,79	$239,94	$231,04	$233,24	$30,04K	-1.50%
06-10-2026	$234,77	$241,55	$231,98	$236,88	$34,80K	+0.90%
05-10-2026	$236,71	$238,78	$230,92	$234,50	$17,32K	-0.93%
04-10-2026	$237,87	$238,99	$228,67	$238,99	$3,90K	+0.47%
03-10-2026	$233,44	$241,51	$222,76	$237,97	$8,44K	+1.94%
02-10-2026	$233,38	$240,45	$229,06	$236,91	$29,45K	+1.51%
01-10-2026	$236,47	$241,95	$230,00	$233,85	$28,73K	-1.11%
30-09-2026	$240,07	$240,86	$230,46	$236,29	$26,73K	-1.57%
29-09-2026	$240,46	$244,39	$237,00	$240,06	$48,01K	-0.17%
28-09-2026	$240,88	$242,79	$233,32	$242,60	$34,86K	+0.71%
27-09-2026	$242,22	$272,58	$235,15	$240,11	$14,30K	-0.87%
26-09-2026	$242,63	$262,88	$235,49	$240,32	$17,59K	-0.95%
25-09-2026	$243,91	$249,79	$240,01	$247,34	$51,48K	+1.41%
24-09-2026	$243,24	$253,29	$239,81	$244,65	$53,04K	+0.58%
23-09-2026	$257,27	$257,74	$234,62	$245,95	$59,84K	-4.40%
22-09-2026	$254,21	$258,14	$252,00	$257,72	$41,10K	+1.38%
21-09-2026	$253,20	$259,97	$246,26	$254,20	$44,57K	+0.39%
20-09-2026	$252,61	$268,72	$243,82	$253,04	$8,32K	+0.17%
19-09-2026	$251,29	$278,05	$242,07	$248,13	$15,50K	-1.26%
18-09-2026	$254,01	$260,88	$247,14	$251,33	$55,53K	-1.06%
17-09-2026	$251,53	$258,02	$247,08	$254,50	$64,01K	+1.18%
16-09-2026	$256,65	$258,15	$250,61	$251,19	$54,73K	-2.13%
15-09-2026	$261,22	$263,55	$253,71	$256,89	$55,46K	-1.66%
14-09-2026	$255,54	$269,00	$252,20	$259,26	$52,42K	+1.46%
13-09-2026	$252,38	$255,68	$251,20	$255,15	$2,19K	+1.10%
12-09-2026	$252,45	$258,06	$251,20	$252,94	$4,47K	+0.19%
11-09-2026	$257,90	$259,34	$252,33	$252,68	$72,32K	-2.02%
10-09-2026	$258,92	$270,48	$253,38	$257,76	$86,52K	-0.45%
09-09-2026	$261,49	$264,34	$254,30	$258,89	$81,43K	-0.99%
08-09-2026	$264,02	$268,42	$245,90	$261,65	$69,13K	-0.90%
07-09-2026	$262,25	$292,54	$255,95	$267,18	$29,42K	+1.88%
06-09-2026	$262,37	$285,79	$255,60	$260,29	$19,20K	-0.79%
05-09-2026	$261,19	$267,24	$255,95	$261,78	$7,96K	+0.23%
04-09-2026	$259,98	$269,23	$256,97	$260,06	$101,72K	+0.03%
03-09-2026	$265,01	$269,89	$256,41	$263,41	$124,82K	-0.60%
02-09-2026	$265,75	$274,09	$259,76	$265,23	$109,04K	-0.20%
01-09-2026	$267,45	$269,23	$260,59	$265,97	$69,13K	-0.55%
31-08-2026	$265,96	$287,14	$263,38	$268,09	$79,96K	+0.80%
30-08-2026	$266,27	$271,46	$263,08	$267,19	$5,37K	+0.35%
29-08-2026	$267,89	$269,39	$264,57	$266,52	$3,53K	-0.51%
28-08-2026	$266,69	$276,58	$257,99	$267,41	$141,97K	+0.27%
27-08-2026	$271,59	$276,91	$264,58	$264,97	$116,45K	-2.44%
26-08-2026	$272,64	$274,74	$269,89	$271,99	$61,95K	-0.24%
25-08-2026	$274,50	$276,71	$268,45	$272,96	$83,62K	-0.56%
24-08-2026	$273,97	$284,23	$272,85	$275,34	$117,54K	+0.50%
23-08-2026	$272,99	$279,15	$269,66	$272,67	$7,33K	-0.12%
22-08-2026	$274,26	$277,21	$270,88	$272,53	$4,13K	-0.63%
21-08-2026	$271,71	$276,73	$269,81	$274,87	$65,53K	+1.16%
20-08-2026	$272,14	$276,00	$269,45	$273,26	$79,12K	+0.41%
19-08-2026	$271,73	$277,39	$266,80	$272,27	$94,81K	+0.20%
18-08-2026	$270,44	$273,34	$265,05	$271,78	$69,25K	+0.50%
17-08-2026	$273,51	$277,85	$269,51	$270,80	$39,60K	-0.99%
16-08-2026	$275,42	$277,28	$272,77	$274,36	$1,23K	-0.38%
15-08-2026	$276,42	$279,53	$275,17	$275,20	$1,34K	-0.44%
14-08-2026	$277,00	$281,50	$271,31	$276,40	$58,84K	-0.22%
13-08-2026	$279,37	$281,97	$275,16	$277,17	$51,54K	-0.79%
12-08-2026	$277,41	$281,48	$274,53	$279,30	$64,24K	+0.68%
11-08-2026	$275,67	$278,26	$274,16	$276,82	$76,66K	+0.42%
10-08-2026	$274,92	$280,33	$273,03	$276,80	$52,38K	+0.68%
09-08-2026	$275,59	$280,89	$272,19	$273,33	$4,79K	-0.82%
08-08-2026	$277,97	$279,84	$273,71	$278,06	$4,85K	+0.03%
07-08-2026	$279,28	$281,23	$275,49	$278,57	$82,74K	-0.25%
06-08-2026	$279,34	$281,24	$275,31	$279,50	$77,11K	+0.06%
05-08-2026	$272,71	$288,91	$267,51	$278,47	$132,22K	+2.11%
04-08-2026	$271,36	$281,20	$268,06	$272,82	$85,86K	+0.54%
03-08-2026	$279,05	$284,12	$269,35	$271,61	$84,02K	-2.67%
02-08-2026	$278,49	$297,17	$262,00	$275,64	$6,78K	-1.02%
01-08-2026	$270,86	$300,00	$262,01	$271,24	$4,73K	+0.14%
31-07-2026	$269,31	$277,90	$265,01	$271,54	$76,40K	+0.83%
30-07-2026	$274,81	$278,30	$267,59	$269,46	$73,78K	-1.95%
29-07-2026	$277,09	$278,43	$270,01	$274,71	$84,47K	-0.86%
28-07-2026	$275,09	$289,34	$268,71	$276,88	$98,89K	+0.65%
27-07-2026	$270,59	$276,33	$267,26	$275,12	$52,68K	+1.67%
26-07-2026	$274,28	$300,00	$262,01	$273,72	$6,19K	-0.20%
25-07-2026	$269,22	$286,13	$261,59	$268,97	$3,93K	-0.09%
24-07-2026	$265,03	$275,75	$264,60	$268,89	$44,57K	+1.46%
23-07-2026	$267,58	$270,58	$265,01	$265,08	$40,39K	-0.93%
22-07-2026	$268,20	$273,98	$265,13	$266,90	$42,85K	-0.48%
21-07-2026	$271,97	$275,64	$267,47	$268,25	$45,30K	-1.37%
20-07-2026	$271,84	$279,03	$268,42	$271,52	$31,46K	-0.12%
19-07-2026	$283,18	$283,41	$265,00	$274,45	$5,25K	-3.08%
18-07-2026	$271,46	$283,40	$258,46	$283,40	$5,32K	+4.40%
17-07-2026	$275,40	$284,43	$270,62	$272,24	$49,68K	-1.15%
16-07-2026	$270,14	$279,32	$267,20	$275,66	$34,36K	+2.04%
15-07-2026	$273,74	$277,83	$267,72	$270,83	$20,48K	-1.06%
14-07-2026	$276,40	$277,59	$271,99	$274,00	$6,49K	-0.87%
13-07-2026	$277,23	$287,12	$274,56	$276,45	$6,03K	-0.28%
12-07-2026	$283,31	$284,61	$274,63	$280,09	$402,17	-1.14%
11-07-2026	$278,00	$283,61	$275,00	$278,95	$340,83	+0.34%
10-07-2026	$281,49	$284,10	$276,06	$278,16	$5,79K	-1.18%
09-07-2026	$280,90	$286,68	$277,04	$281,35	$6,40K	+0.16%
08-07-2026	$287,80	$289,98	$280,93	$283,20	$7,46K	-1.60%
07-07-2026	$282,88	$293,35	$282,77	$286,06	$6,63K	+1.12%
06-07-2026	$282,13	$290,32	$278,64	$283,27	$9,18K	+0.40%
05-07-2026	$282,23	$296,21	$277,15	$282,06	$1,70K	-0.06%
04-07-2026	$285,48	$291,13	$278,42	$283,50	$980,40	-0.69%
03-07-2026	$284,19	$291,49	$279,69	$283,50	$1,52K	-0.24%
02-07-2026	$275,67	$284,77	$272,11	$284,41	$8,25K	+3.17%
01-07-2026	$274,24	$276,26	$272,07	$273,80	$9,08K	-0.16%
30-06-2026	$275,09	$278,42	$270,49	$274,57	$7,91K	-0.19%
29-06-2026	$273,61	$279,69	$270,80	$273,36	$4,45K	-0.09%
28-06-2026	$274,60	$287,30	$269,55	$274,60	$958,09	+0.00%
27-06-2026	$272,94	$275,88	$270,79	$274,54	$1,00K	+0.59%
26-06-2026	$268,39	$274,29	$268,39	$273,83	$862,23	+2.03%
25-06-2026	$276,01	$278,42	$268,59	$269,13	$1,40K	-2.49%
24-06-2026	$275,37	$282,52	$275,02	$276,31	$3,53K	+0.34%
23-06-2026	$277,02	$279,88	$273,34	$274,68	$1,48K	-0.84%
22-06-2026	$286,04	$289,86	$272,88	$276,92	$1,50K	-3.19%
21-06-2026	$283,50	$288,59	$282,23	$284,77	$390,12	+0.45%
20-06-2026	$286,03	$308,92	$281,15	$283,50	$2,77K	-0.88%
19-06-2026	$283,39	$289,86	$280,97	$284,77	$1,25K	+0.49%
18-06-2026	$287,84	$293,67	$282,79	$282,79	$1,05K	-1.75%
17-06-2026	$291,36	$291,36	$284,78	$288,56	$1,64K	-0.96%
16-06-2026	$289,89	$293,66	$289,86	$291,15	$1,12K	+0.43%
15-06-2026	$287,31	$293,66	$284,77	$291,70	$985,77	+1.53%
14-06-2026	$292,40	$320,82	$277,45	$285,58	$3,77K	-2.33%
13-06-2026	$289,71	$299,99	$281,88	$291,13	$1,27K	+0.49%
12-06-2026	$291,14	$298,32	$285,42	$288,59	$1,52K	-0.88%
11-06-2026	$287,84	$299,39	$286,37	$293,00	$8,66K	+1.79%
10-06-2026	$283,99	$290,75	$277,44	$288,13	$10,91K	+1.46%
09-06-2026	$282,26	$289,15	$281,76	$286,82	$4,12K	+1.62%
08-06-2026	$284,61	$284,85	$280,47	$283,78	$1,51K	-0.29%
07-06-2026	$283,16	$288,72	$281,51	$282,90	$1,88K	-0.09%
06-06-2026	$283,77	$287,42	$278,36	$284,96	$3,46K	+0.42%
05-06-2026	$281,40	$286,52	$272,24	$283,87	$4,14K	+0.88%
04-06-2026	$276,98	$288,92	$272,41	$278,81	$1,19K	+0.66%
03-06-2026	$281,51	$291,21	$273,90	$276,54	$1,76K	-1.77%
02-06-2026	$276,20	$284,35	$273,40	$276,12	$22,08K	-0.03%
01-06-2026	$284,36	$291,22	$276,08	$278,29	$3,09K	-2.13%
31-05-2026	$287,95	$288,11	$283,28	$288,11	$315,48	+0.06%
30-05-2026	$281,05	$287,98	$281,05	$285,31	$886,48	+1.52%
29-05-2026	$279,69	$288,12	$277,06	$282,14	$1,80K	+0.88%
28-05-2026	$282,95	$299,00	$279,84	$280,03	$12,54K	-1.03%
27-05-2026	$280,71	$288,91	$280,54	$286,10	$643,23	+1.92%
26-05-2026	$281,71	$290,77	$279,60	$281,98	$1,14K	+0.10%
25-05-2026	$279,83	$291,99	$278,76	$283,20	$962,28	+1.20%
24-05-2026	$283,62	$291,99	$279,40	$281,42	$871,64	-0.78%
23-05-2026	$284,17	$293,59	$282,30	$285,84	$4,40K	+0.59%
22-05-2026	$285,38	$292,11	$283,82	$285,52	$2,92K	+0.05%
21-05-2026	$286,67	$296,99	$281,33	$285,43	$6,05K	-0.43%
20-05-2026	$283,24	$287,96	$279,80	$284,87	$1,01K	+0.58%
19-05-2026	$284,72	$288,36	$280,11	$283,73	$6,22K	-0.35%
18-05-2026	$279,54	$286,66	$279,07	$286,66	$3,59K	+2.55%
17-05-2026	$283,14	$284,91	$279,36	$279,86	$3,62K	-1.16%
16-05-2026	$280,20	$295,00	$278,15	$282,24	$19,91K	+0.73%
15-05-2026	$279,21	$290,77	$277,64	$279,04	$10,09K	-0.06%
14-05-2026	$280,24	$287,73	$272,50	$278,50	$43,85K	-0.62%
13-05-2026	$277,09	$282,23	$276,24	$277,98	$7,35K	+0.32%
12-05-2026	$277,72	$284,05	$274,37	$277,65	$9,95K	-0.03%
11-05-2026	$288,91	$292,11	$275,00	$278,37	$19,44K	-3.65%
10-05-2026	$282,01	$287,40	$276,79	$286,72	$9,47K	+1.67%
09-05-2026	$280,68	$292,62	$275,25	$282,00	$5,15K	+0.47%
08-05-2026	$291,74	$295,15	$276,48	$283,65	$5,83K	-2.77%
07-05-2026	$289,87	$295,54	$287,09	$287,77	$1,22K	-0.72%
06-05-2026	$288,61	$295,53	$284,98	$290,15	$5,85K	+0.53%
05-05-2026	$288,89	$290,07	$284,59	$289,92	$934,35	+0.36%
04-05-2026	$292,77	$296,80	$287,00	$287,00	$2,74K	-1.97%
03-05-2026	$289,12	$294,46	$287,61	$294,46	$298,41	+1.85%
02-05-2026	$293,82	$294,46	$287,61	$290,02	$268,97	-1.29%
01-05-2026	$297,70	$298,39	$289,73	$290,73	$889,97	-2.34%
30-04-2026	$293,60	$298,34	$292,71	$298,34	$697,76	+1.61%
29-04-2026	$295,56	$296,94	$292,24	$293,99	$612,23	-0.53%
28-04-2026	$294,22	$297,71	$293,36	$295,54	$1,27K	+0.45%
27-04-2026	$305,00	$305,00	$293,38	$293,87	$12,45K	-3.65%
26-04-2026	$306,77	$307,44	$304,01	$305,01	$372,04	-0.57%
25-04-2026	$305,74	$330,44	$282,92	$304,05	$17,60K	-0.55%
24-04-2026	$304,01	$306,20	$303,50	$304,40	$234,68	+0.13%
23-04-2026	$303,42	$307,18	$301,92	$304,67	$421,43	+0.41%
22-04-2026	$307,37	$307,93	$302,57	$303,64	$5,52K	-1.21%
21-04-2026	$310,15	$310,75	$305,88	$305,88	$520,59	-1.38%
20-04-2026	$308,47	$314,63	$307,10	$311,67	$13,93K	+1.04%
19-04-2026	$312,98	$314,24	$304,82	$308,80	$1,72K	-1.34%
18-04-2026	$313,29	$315,64	$311,24	$312,98	$1,21K	-0.10%
17-04-2026	$310,92	$317,70	$303,30	$314,51	$22,25K	+1.15%
16-04-2026	$310,19	$312,85	$308,45	$310,28	$16,15K	+0.03%
15-04-2026	$307,74	$310,19	$303,51	$309,56	$18,67K	+0.59%
14-04-2026	$307,38	$316,90	$305,00	$307,12	$63,93K	-0.08%
13-04-2026	$309,70	$310,44	$305,38	$308,00	$13,17K	-0.55%
12-04-2026	$310,86	$313,98	$307,84	$309,70	$9,76K	-0.37%
11-04-2026	$310,78	$316,72	$309,12	$311,49	$10,03K	+0.23%
10-04-2026	$311,41	$316,99	$307,76	$309,96	$28,68K	-0.47%
09-04-2026	$310,34	$315,36	$306,38	$311,50	$13,56K	+0.37%
08-04-2026	$311,17	$313,49	$306,23	$310,34	$17,36K	-0.27%
07-04-2026	$313,86	$317,98	$307,73	$311,19	$26,65K	-0.85%
06-04-2026	$312,72	$314,11	$308,56	$313,22	$16,33K	+0.16%
05-04-2026	$311,54	$319,28	$309,23	$312,72	$37,19K	+0.38%
04-04-2026	$311,12	$318,37	$308,27	$311,26	$28,17K	+0.04%
03-04-2026	$311,21	$350,22	$299,88	$311,12	$146,19K	-0.03%
02-04-2026	$311,53	$314,10	$305,59	$311,21	$17,86K	-0.10%
01-04-2026	$314,25	$318,96	$309,13	$311,53	$39,02K	-0.87%
31-03-2026	$314,14	$316,02	$310,50	$314,02	$10,71K	-0.04%
30-03-2026	$309,80	$314,40	$307,82	$312,88	$24,04K	+0.99%
29-03-2026	$309,78	$316,26	$308,00	$309,50	$40,13K	-0.09%
28-03-2026	$308,91	$318,00	$296,76	$310,42	$40,32K	+0.49%
27-03-2026	$314,15	$318,09	$307,65	$307,65	$34,75K	-2.07%
26-03-2026	$316,01	$323,36	$310,51	$313,52	$28,16K	-0.79%
25-03-2026	$312,56	$323,54	$310,14	$315,36	$31,85K	+0.90%
24-03-2026	$313,02	$319,06	$309,14	$312,56	$35,87K	-0.15%
23-03-2026	$302,61	$322,46	$302,61	$312,38	$137,29K	+3.23%
22-03-2026	$305,91	$313,78	$302,18	$302,61	$41,12K	-1.08%
21-03-2026	$314,20	$327,17	$303,78	$307,43	$201,38K	-2.15%
20-03-2026	$314,21	$449,61	$298,71	$313,51	$5,94M	-0.22%
19-03-2026	$319,38	$333,08	$308,95	$314,01	$44,21K	-1.68%
18-03-2026	$330,47	$331,57	$318,52	$319,96	$13,72K	-3.18%
17-03-2026	$331,71	$352,84	$326,79	$331,15	$27,94K	-0.17%
16-03-2026	$330,04	$345,00	$327,72	$332,18	$20,40K	+0.65%
15-03-2026	$329,01	$330,78	$326,04	$329,62	$8,13K	+0.19%
14-03-2026	$327,83	$330,52	$327,59	$329,56	$10,51K	+0.53%
13-03-2026	$326,86	$332,98	$324,28	$330,58	$66,06K	+1.14%
12-03-2026	$327,29	$332,70	$322,79	$326,86	$14,61K	-0.13%
11-03-2026	$331,88	$335,58	$325,53	$328,56	$10,18K	-1.00%
10-03-2026	$334,58	$340,97	$329,90	$332,54	$8,89K	-0.61%
09-03-2026	$327,72	$339,88	$325,36	$333,90	$9,56K	+1.89%
08-03-2026	$327,97	$330,06	$326,55	$327,72	$8,77K	-0.08%
07-03-2026	$331,85	$333,02	$326,52	$327,97	$8,46K	-1.17%
06-03-2026	$331,51	$342,30	$324,98	$331,85	$12,46K	+0.10%
05-03-2026	$333,42	$360,75	$328,20	$331,79	$27,38K	-0.49%
04-03-2026	$330,07	$355,80	$319,74	$334,23	$116,12K	+1.26%
03-03-2026	$336,85	$363,40	$328,02	$332,30	$233,49K	-1.35%
02-03-2026	$350,23	$516,89	$335,43	$337,35	$26,73K	-3.68%
01-03-2026	$342,05	$461,76	$337,64	$350,95	$17,44K	+2.60%
28-02-2026	$343,53	$344,31	$341,07	$342,05	$9,33K	-0.43%
27-02-2026	$338,10	$358,23	$332,17	$344,12	$28,65K	+1.78%
26-02-2026	$335,54	$338,69	$332,16	$337,42	$11,82K	+0.56%
25-02-2026	$335,31	$345,32	$331,36	$335,54	$9,47K	+0.07%
24-02-2026	$334,37	$348,58	$327,34	$335,99	$12,30K	+0.48%
23-02-2026	$330,72	$346,25	$327,34	$334,12	$11,46K	+1.03%
22-02-2026	$330,26	$336,64	$326,82	$330,72	$10,50K	+0.14%
21-02-2026	$330,99	$337,61	$329,15	$330,19	$11,87K	-0.24%
20-02-2026	$327,52	$347,79	$324,38	$330,99	$11,24K	+1.06%
19-02-2026	$329,03	$342,33	$321,58	$342,33	$10,04K	+4.04%
18-02-2026	$329,08	$353,39	$319,04	$329,03	$12,08K	-0.02%
17-02-2026	$328,69	$343,80	$324,64	$329,75	$10,59K	+0.32%
16-02-2026	$329,87	$340,50	$326,47	$328,69	$9,08K	-0.36%
15-02-2026	$330,28	$330,55	$327,59	$329,87	$8,87K	-0.12%
14-02-2026	$329,15	$330,55	$328,89	$330,28	$9,22K	+0.34%
13-02-2026	$334,61	$358,04	$329,22	$332,30	$10,39K	-0.69%
12-02-2026	$325,54	$348,51	$319,21	$334,61	$60,58K	+2.79%
11-02-2026	$329,46	$341,71	$322,95	$325,54	$17,84K	-1.19%
10-02-2026	$327,19	$333,88	$327,13	$329,46	$9,72K	+0.69%
09-02-2026	$328,71	$335,64	$324,45	$327,19	$11,96K	-0.46%
08-02-2026	$328,17	$335,64	$314,88	$328,71	$15,13K	+0.16%
07-02-2026	$326,70	$335,63	$322,66	$328,84	$19,92K	+0.66%
06-02-2026	$326,58	$332,06	$321,76	$327,37	$19,82K	+0.24%
05-02-2026	$326,32	$332,21	$321,02	$325,92	$14,00K	-0.12%
04-02-2026	$321,94	$337,20	$319,04	$326,98	$14,09K	+1.57%
03-02-2026	$320,57	$329,46	$315,92	$321,28	$14,68K	+0.22%
02-02-2026	$316,79	$322,12	$316,79	$321,07	$13,26K	+1.35%
01-02-2026	$316,33	$317,76	$316,33	$316,79	$11,78K	+0.15%
31-01-2026	$317,93	$318,07	$316,04	$316,97	$11,80K	-0.30%
30-01-2026	$318,25	$321,57	$315,15	$317,42	$11,43K	-0.26%
29-01-2026	$315,81	$320,06	$314,36	$318,11	$15,85K	+0.73%
28-01-2026	$316,32	$318,05	$314,39	$315,81	$12,22K	-0.16%
27-01-2026	$314,53	$317,05	$313,68	$316,32	$12,95K	+0.57%
26-01-2026	$311,09	$315,85	$310,67	$315,59	$12,71K	+1.45%
25-01-2026	$312,14	$312,73	$309,27	$311,09	$14,14K	-0.34%
24-01-2026	$309,22	$315,35	$306,90	$309,89	$29,05K	+0.22%
23-01-2026	$307,31	$314,77	$303,41	$309,22	$17,24K	+0.62%
22-01-2026	$307,61	$310,10	$303,36	$307,94	$17,35K	+0.11%
21-01-2026	$305,75	$308,32	$303,73	$307,61	$18,07K	+0.61%
20-01-2026	$311,43	$325,13	$303,47	$305,44	$71,84K	-1.92%
19-01-2026	$308,99	$326,97	$303,09	$311,43	$29,83K	+0.79%
18-01-2026	$310,40	$311,58	$305,82	$308,99	$12,26K	-0.45%
17-01-2026	$309,95	$310,40	$309,76	$310,40	$12,08K	+0.15%
16-01-2026	$310,09	$310,69	$308,45	$309,76	$12,32K	-0.11%
15-01-2026	$309,25	$311,86	$306,28	$310,47	$12,53K	+0.39%
14-01-2026	$311,05	$312,43	$308,38	$309,87	$12,24K	-0.38%
13-01-2026	$309,04	$311,94	$307,88	$311,05	$12,68K	+0.65%
12-01-2026	$309,40	$309,84	$306,53	$309,37	$16,16K	-0.01%
11-01-2026	$309,71	$309,74	$309,28	$309,68	$11,69K	-0.01%
10-01-2026	$309,68	$309,74	$309,22	$309,71	$12,04K	+0.01%
09-01-2026	$310,43	$311,60	$307,01	$309,68	$13,14K	-0.24%
08-01-2026	$307,19	$312,01	$305,54	$311,06	$15,66K	+1.26%
07-01-2026	$305,12	$308,37	$304,84	$306,68	$15,05K	+0.51%
06-01-2026	$301,98	$306,32	$301,13	$305,03	$26,39K	+1.01%
05-01-2026	$304,95	$305,71	$301,98	$302,30	$65,71K	-0.87%
04-01-2026	$305,55	$306,29	$304,20	$304,95	$13,23K	-0.20%
03-01-2026	$305,29	$306,31	$304,20	$305,55	$12,45K	+0.09%
02-01-2026	$308,65	$308,87	$302,93	$305,92	$37,77K	-0.88%
01-01-2026	$308,34	$308,73	$307,65	$308,65	$12,73K	+0.10%
31-12-2025	$310,31	$311,25	$307,69	$307,76	$12,58K	-0.82%
30-12-2025	$311,07	$311,11	$309,33	$310,30	$14,86K	-0.25%
29-12-2025	$312,93	$314,88	$310,56	$310,68	$42,25K	-0.72%
28-12-2025	$313,38	$313,53	$312,82	$313,38	$21,69K	+0.00%
27-12-2025	$313,37	$313,44	$312,82	$313,21	$11,74K	-0.05%
26-12-2025	$314,33	$315,91	$312,21	$312,93	$17,94K	-0.45%
25-12-2025	$315,99	$316,93	$314,13	$314,33	$106,84K	-0.53%
24-12-2025	$313,12	$316,00	$312,76	$315,53	$9,73K	+0.77%
23-12-2025	$317,63	$318,99	$313,11	$313,17	$24,51K	-1.40%
22-12-2025	$318,54	$320,52	$316,87	$317,58	$16,44K	-0.30%
21-12-2025	$318,63	$318,64	$317,90	$318,54	$11,80K	-0.03%
20-12-2025	$318,11	$318,64	$318,06	$318,63	$11,73K	+0.16%
19-12-2025	$321,72	$322,37	$318,18	$318,51	$28,98K	-1.00%
18-12-2025	$321,15	$324,04	$319,49	$322,28	$70,35K	+0.35%
17-12-2025	$316,66	$321,95	$315,18	$321,15	$34,41K	+1.42%
16-12-2025	$320,51	$322,39	$316,59	$317,22	$30,91K	-1.03%
15-12-2025	$315,62	$321,22	$314,64	$320,60	$26,99K	+1.58%
14-12-2025	$315,66	$318,43	$314,39	$315,62	$26,78K	-0.01%
13-12-2025	$316,73	$318,55	$314,39	$314,64	$67,10K	-0.66%
12-12-2025	$312,21	$318,59	$310,13	$316,68	$105,09K	+1.43%
11-12-2025	$311,90	$314,10	$310,13	$311,39	$22,06K	-0.16%
10-12-2025	$310,14	$312,52	$307,86	$311,90	$298,84K	+0.57%
09-12-2025	$310,38	$312,78	$308,27	$310,85	$155,90K	+0.15%
08-12-2025	$311,10	$313,53	$308,93	$310,38	$166,87K	-0.23%
07-12-2025	$310,75	$311,43	$310,66	$310,75	$13,84K	+0.00%
06-12-2025	$311,22	$311,51	$310,66	$310,73	$14,01K	-0.16%
05-12-2025	$308,85	$312,12	$307,11	$311,00	$94,60K	+0.70%
04-12-2025	$307,32	$313,41	$306,86	$308,85	$28,55K	+0.50%
03-12-2025	$301,07	$308,82	$300,00	$306,86	$30,66K	+1.92%
02-12-2025	$304,18	$304,92	$299,79	$301,07	$9,96K	-1.02%
01-12-2025	$311,94	$312,49	$303,43	$304,17	$26,85K	-2.49%
30-11-2025	$311,52	$312,65	$311,15	$312,04	$14,06K	+0.17%
29-11-2025	$312,57	$312,57	$311,15	$311,52	$13,25K	-0.34%
28-11-2025	$312,46	$314,66	$310,68	$312,57	$20,60K	+0.04%
27-11-2025	$312,37	$312,49	$311,89	$311,95	$11,96K	-0.13%
26-11-2025	$310,88	$312,81	$307,50	$312,37	$26,21K	+0.48%
25-11-2025	$304,77	$311,50	$302,76	$310,88	$128,51K	+2.00%
24-11-2025	$309,93	$310,77	$303,93	$307,01	$9,48K	-0.94%
23-11-2025	$310,30	$316,89	$304,08	$309,17	$13,57K	-0.36%
22-11-2025	$306,21	$326,88	$304,06	$310,30	$138,95K	+1.34%
21-11-2025	$304,15	$306,96	$303,49	$305,28	$175,92K	+0.37%
20-11-2025	$302,76	$305,79	$300,96	$304,06	$16,75K	+0.43%
19-11-2025	$305,28	$306,54	$301,55	$301,85	$13,26K	-1.12%
18-11-2025	$305,81	$308,44	$303,34	$304,52	$24,82K	-0.42%
17-11-2025	$307,81	$308,32	$303,55	$304,80	$69,86K	-0.98%
16-11-2025	$310,08	$310,28	$306,24	$308,32	$114,94K	-0.57%
15-11-2025	$306,57	$310,26	$306,30	$310,08	$36,08K	+1.14%
14-11-2025	$306,37	$310,42	$303,50	$306,49	$13,95K	+0.04%
13-11-2025	$305,80	$310,11	$305,35	$306,36	$16,10K	+0.18%
12-11-2025	$306,45	$309,05	$305,59	$305,80	$7,30K	-0.21%
11-11-2025	$298,24	$307,14	$297,83	$306,52	$11,39K	+2.78%

Prijsgeschiedenis McDonald's xStock (MCDX)

Maandelijkse rendementen MCDX

Instellingen

Coin

Markt

Derivaten

DeFi & DEX

Beurzen

Tools

Nieuws