166,500€
0,02%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 164,46 | 168,16 | 163,84 | 166,41 | 1,29% | 22,00 |
| 04.05.2026 | 166,02 | 167,18 | 162,58 | 164,29 | -3,93% | 353,00 |
| 30.04.2026 | 168,25 | 171,35 | 167,71 | 171,01 | 1,73% | 115,00 |
| 29.04.2026 | 168,05 | 170,70 | 167,12 | 168,10 | 0,15% | 15,00 |
| 28.04.2026 | 169,71 | 170,93 | 167,40 | 167,84 | -1,00% | 110,00 |
| 27.04.2026 | 171,51 | 171,53 | 168,96 | 169,53 | -1,15% | 465,00 |
| 24.04.2026 | 173,23 | 173,48 | 170,57 | 171,51 | -0,94% | 95,00 |
| 23.04.2026 | 170,53 | 174,81 | 169,67 | 173,13 | 1,45% | 16,00 |
| 22.04.2026 | 167,76 | 170,92 | 167,43 | 170,65 | 1,72% | 203,00 |
| 21.04.2026 | 171,57 | 172,25 | 167,23 | 167,76 | -2,11% | 87,00 |
| 20.04.2026 | 170,88 | 172,02 | 168,91 | 171,38 | 0,26% | - |
| 17.04.2026 | 167,03 | 172,32 | 166,43 | 170,94 | 2,40% | 260,00 |
| 16.04.2026 | 169,37 | 169,87 | 166,06 | 166,94 | -1,36% | 20,00 |
| 15.04.2026 | 167,96 | 171,43 | 166,91 | 169,25 | 0,79% | - |
| 14.04.2026 | 163,04 | 168,40 | 162,42 | 167,93 | 2,88% | 164,00 |
| 13.04.2026 | 164,39 | 164,56 | 159,75 | 163,23 | -0,47% | 150,00 |
| 10.04.2026 | 166,61 | 167,93 | 163,21 | 164,00 | -2,24% | 69,00 |
| 09.04.2026 | 167,77 | 169,21 | 166,41 | 167,76 | 0,02% | 15,00 |
| 08.04.2026 | 166,50 | 169,35 | 164,02 | 167,72 | 2,04% | 112,00 |
| 07.04.2026 | 170,27 | 170,77 | 164,27 | 164,37 | -3,35% | 15,00 |
| 02.04.2026 | 165,86 | 170,61 | 165,42 | 170,06 | 2,02% | - |
| 01.04.2026 | 169,64 | 170,67 | 166,68 | 166,69 | -1,72% | - |
| 31.03.2026 | 170,56 | 172,00 | 167,67 | 169,60 | -0,25% | - |
| 30.03.2026 | 167,31 | 170,84 | 166,71 | 170,03 | 1,76% | 14,00 |
| 27.03.2026 | 172,56 | 173,11 | 166,61 | 167,09 | -3,13% | 15,00 |
| 26.03.2026 | 174,27 | 175,48 | 171,79 | 172,49 | -1,11% | - |
| 25.03.2026 | 173,16 | 174,51 | 169,48 | 174,43 | 0,84% | 15,00 |
| 24.03.2026 | 169,01 | 173,54 | 167,95 | 172,97 | 2,51% | - |
| 23.03.2026 | 174,61 | 179,46 | 168,69 | 168,73 | -3,87% | 703,00 |
| 20.03.2026 | 176,79 | 180,41 | 174,75 | 175,53 | -0,58% | 156,00 |
| 19.03.2026 | 175,19 | 179,74 | 166,90 | 176,56 | 0,89% | 832,00 |
| 18.03.2026 | 177,11 | 177,93 | 173,75 | 175,01 | -0,99% | 30,00 |
| 17.03.2026 | 179,80 | 182,48 | 176,65 | 176,76 | -1,55% | - |
| 16.03.2026 | 177,85 | 180,53 | 176,89 | 179,55 | 1,30% | 14,00 |
| 13.03.2026 | 172,79 | 177,49 | 172,36 | 177,24 | 2,81% | 720,00 |
| 12.03.2026 | 175,66 | 176,25 | 172,22 | 172,40 | -1,89% | - |
| 11.03.2026 | 174,92 | 178,50 | 174,68 | 175,72 | 0,22% | - |
| 10.03.2026 | 173,31 | 175,62 | 171,15 | 175,33 | 1,14% | - |
| 09.03.2026 | 174,40 | 175,41 | 168,07 | 173,35 | -0,87% | - |
| 06.03.2026 | 177,67 | 178,20 | 171,25 | 174,87 | -1,51% | 58,00 |
| 05.03.2026 | 175,14 | 179,95 | 174,02 | 177,55 | 1,54% | - |
| 04.03.2026 | 181,02 | 181,59 | 174,00 | 174,86 | -3,54% | - |
| 03.03.2026 | 179,16 | 181,78 | 176,81 | 181,27 | 0,99% | - |
| 02.03.2026 | 180,61 | 181,40 | 178,28 | 179,49 | -0,74% | 18,00 |
| 27.02.2026 | 181,98 | 181,98 | 177,96 | 180,83 | -0,64% | 15,00 |
| 26.02.2026 | 179,56 | 183,28 | 179,42 | 182,00 | 1,30% | - |
| 25.02.2026 | 181,18 | 183,43 | 178,32 | 179,66 | -1,11% | 52,00 |
| 24.02.2026 | 182,07 | 183,69 | 181,21 | 181,67 | -0,10% | - |
| 23.02.2026 | 183,50 | 185,12 | 178,94 | 181,85 | -1,39% | 23,00 |
| 20.02.2026 | 181,22 | 185,09 | 180,42 | 184,41 | 1,97% | - |
| 19.02.2026 | 183,48 | 183,80 | 179,59 | 180,85 | -1,50% | - |
| 18.02.2026 | 184,83 | 186,73 | 183,57 | 183,61 | -0,47% | 15,00 |
| 17.02.2026 | 178,55 | 184,93 | 178,05 | 184,48 | 3,30% | - |
| 16.02.2026 | 178,43 | 178,70 | 178,40 | 178,58 | 0,20% | 14,00 |
| 13.02.2026 | 179,65 | 181,00 | 177,33 | 178,23 | -0,65% | - |
| 12.02.2026 | 179,45 | 182,63 | 179,00 | 179,40 | 0,06% | 41,00 |
| 11.02.2026 | 176,52 | 179,52 | 175,75 | 179,30 | 1,40% | 16,00 |
| 10.02.2026 | 183,10 | 183,52 | 176,70 | 176,83 | -3,36% | 39,00 |
| 09.02.2026 | 182,48 | 184,65 | 180,10 | 182,98 | 0,01% | 100,00 |
| 06.02.2026 | 180,95 | 186,38 | 180,93 | 182,95 | 0,99% | 14,00 |
| 05.02.2026 | 180,02 | 183,80 | 179,18 | 181,15 | 0,71% | 371,00 |
| 04.02.2026 | 173,25 | 180,45 | 173,23 | 179,88 | 3,44% | 253,00 |
| 03.02.2026 | 170,18 | 174,55 | 169,48 | 173,90 | 2,05% | 38,00 |
| 02.02.2026 | 167,68 | 170,77 | 166,90 | 170,40 | 1,29% | 48,00 |
| 30.01.2026 | 166,93 | 168,43 | 164,40 | 168,23 | 1,07% | 792,00 |
| 29.01.2026 | 163,95 | 168,00 | 163,70 | 166,45 | 1,22% | 14,00 |
| 28.01.2026 | 164,30 | 168,35 | 163,90 | 164,45 | 0,57% | - |
| 27.01.2026 | 165,52 | 166,18 | 163,25 | 163,52 | -1,07% | 32,00 |
| 26.01.2026 | 173,80 | 174,08 | 163,73 | 165,30 | -5,11% | 58,00 |
| 23.01.2026 | 174,73 | 179,52 | 173,93 | 174,20 | -0,16% | 2.096,00 |
| 22.01.2026 | 177,58 | 178,60 | 174,48 | 174,48 | -1,72% | - |
| 21.01.2026 | 178,33 | 179,10 | 174,60 | 177,52 | -0,39% | 943,00 |
| 20.01.2026 | 182,77 | 183,10 | 177,18 | 178,23 | -2,94% | 330,00 |
| 19.01.2026 | 183,73 | 184,13 | 183,02 | 183,63 | -0,74% | - |
| 16.01.2026 | 184,75 | 186,13 | 182,63 | 185,00 | 0,15% | 16,00 |
| 15.01.2026 | 178,73 | 185,27 | 178,73 | 184,73 | 3,49% | 62,00 |
| 14.01.2026 | 177,30 | 179,02 | 176,35 | 178,50 | 0,62% | 15,00 |
| 13.01.2026 | 179,63 | 180,63 | 176,45 | 177,40 | -1,17% | 20,00 |
| 12.01.2026 | 173,20 | 179,68 | 171,68 | 179,50 | 3,22% | 42,00 |
| 09.01.2026 | 172,70 | 175,00 | 170,85 | 173,90 | 0,06% | - |
| 08.01.2026 | 170,88 | 175,73 | 168,05 | 173,80 | 1,55% | 30,00 |
| 07.01.2026 | 171,20 | 173,88 | 170,70 | 171,15 | -0,12% | 29,00 |
| 06.01.2026 | 164,35 | 171,60 | 163,75 | 171,35 | 4,26% | 58,00 |
| 05.01.2026 | 160,30 | 164,70 | 160,10 | 164,35 | 2,90% | 112,00 |
| 02.01.2026 | 157,10 | 160,75 | 156,40 | 159,73 | 0,54% | 16,00 |
| 30.12.2025 | 158,68 | 158,88 | 158,63 | 158,88 | 0,08% | - |
| 29.12.2025 | 160,02 | 160,27 | 158,58 | 158,75 | 0,14% | 29,00 |
| 23.12.2025 | 160,73 | 161,23 | 156,80 | 158,52 | -1,51% | 138,00 |
| 22.12.2025 | 162,27 | 162,68 | 159,25 | 160,95 | -0,79% | 41,00 |
| 19.12.2025 | 164,68 | 165,10 | 159,43 | 162,23 | -1,34% | 700,00 |
| 18.12.2025 | 161,77 | 169,90 | 159,65 | 164,43 | 1,09% | 94,00 |
| 17.12.2025 | 158,55 | 163,80 | 158,05 | 162,65 | 3,02% | 28,00 |
| 16.12.2025 | 158,30 | 158,88 | 156,88 | 157,88 | -0,49% | - |
| 15.12.2025 | 155,52 | 159,33 | 155,30 | 158,65 | 2,19% | 97,00 |
| 12.12.2025 | 156,25 | 158,88 | 154,55 | 155,25 | -0,70% | 91,00 |
| 11.12.2025 | 152,90 | 156,93 | 151,85 | 156,35 | 2,06% | - |
| 10.12.2025 | 152,27 | 153,95 | 151,68 | 153,20 | 0,52% | 90,00 |
| 09.12.2025 | 154,52 | 155,68 | 152,30 | 152,40 | -1,44% | 15,00 |
| 08.12.2025 | 152,68 | 155,58 | 152,10 | 154,63 | 1,29% | 250,00 |
| 05.12.2025 | 150,85 | 153,73 | 150,80 | 152,65 | 0,84% | 110,00 |