155,450€
0,14%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 155,18 | 155,45 | 155,18 | 155,45 | 0,14% | - |
| 18.11.2024 | 158,27 | 158,88 | 154,75 | 155,23 | -2,05% | 10,00 |
| 15.11.2024 | 161,18 | 161,88 | 157,83 | 158,48 | -1,68% | - |
| 14.11.2024 | 160,60 | 161,93 | 159,55 | 161,18 | 0,37% | - |
| 13.11.2024 | 157,25 | 161,63 | 155,48 | 160,58 | 2,18% | - |
| 12.11.2024 | 158,85 | 161,55 | 156,08 | 157,15 | -0,93% | - |
| 11.11.2024 | 157,15 | 161,00 | 157,15 | 158,63 | 0,95% | - |
| 08.11.2024 | 155,98 | 158,80 | 155,33 | 157,13 | 0,74% | - |
| 07.11.2024 | 159,33 | 159,48 | 155,48 | 155,98 | -2,04% | - |
| 06.11.2024 | 150,73 | 162,18 | 150,73 | 159,23 | 7,71% | - |
| 05.11.2024 | 145,58 | 148,13 | 144,75 | 147,83 | 1,55% | - |
| 04.11.2024 | 146,88 | 146,88 | 145,15 | 145,58 | -0,89% | - |
| 01.11.2024 | 147,05 | 148,40 | 146,83 | 146,88 | -0,34% | - |
| 31.10.2024 | 147,23 | 148,90 | 145,68 | 147,38 | 0,10% | - |
| 30.10.2024 | 149,75 | 151,15 | 147,13 | 147,23 | -1,72% | - |
| 29.10.2024 | 150,00 | 151,93 | 148,25 | 149,80 | 0,00% | - |
| 28.10.2024 | 148,27 | 150,52 | 148,08 | 149,80 | 1,18% | - |
| 25.10.2024 | 150,15 | 150,60 | 147,80 | 148,05 | -1,37% | - |
| 24.10.2024 | 150,58 | 151,65 | 149,38 | 150,10 | -0,43% | - |
| 23.10.2024 | 149,20 | 151,40 | 147,55 | 150,75 | 0,90% | - |
| 22.10.2024 | 151,70 | 151,70 | 148,40 | 149,40 | -1,43% | - |
| 21.10.2024 | 150,45 | 152,68 | 150,45 | 151,58 | 0,75% | - |
| 18.10.2024 | 151,68 | 151,77 | 150,13 | 150,45 | -0,74% | - |
| 17.10.2024 | 150,00 | 151,75 | 149,48 | 151,58 | 0,97% | 65,00 |
| 16.10.2024 | 146,68 | 150,25 | 146,68 | 150,13 | 2,37% | - |
| 15.10.2024 | 143,88 | 148,13 | 143,13 | 146,65 | 1,77% | 25,00 |
| 14.10.2024 | 142,85 | 144,52 | 142,85 | 144,10 | 0,80% | 8,00 |
| 11.10.2024 | 142,60 | 144,33 | 142,18 | 142,95 | 0,21% | - |
| 10.10.2024 | 144,95 | 145,02 | 141,98 | 142,65 | -1,57% | - |
| 09.10.2024 | 144,93 | 145,80 | 144,13 | 144,93 | -0,10% | - |
| 08.10.2024 | 145,38 | 146,60 | 144,75 | 145,08 | -0,17% | 3,00 |
| 07.10.2024 | 150,15 | 150,23 | 144,50 | 145,33 | -2,89% | - |
| 04.10.2024 | 146,73 | 150,23 | 146,73 | 149,65 | 1,79% | - |
| 03.10.2024 | 147,33 | 147,55 | 145,23 | 147,02 | -0,17% | - |
| 02.10.2024 | 148,30 | 148,60 | 145,60 | 147,27 | -0,56% | - |
| 01.10.2024 | 147,40 | 148,80 | 147,20 | 148,10 | 0,46% | - |
| 30.09.2024 | 149,25 | 149,77 | 146,68 | 147,43 | -1,22% | - |
| 27.09.2024 | 150,27 | 150,93 | 148,65 | 149,25 | -0,81% | - |
| 26.09.2024 | 150,70 | 152,95 | 149,58 | 150,48 | -0,15% | - |
| 25.09.2024 | 153,68 | 153,68 | 150,70 | 150,70 | -1,62% | 5,00 |
| 24.09.2024 | 155,45 | 155,85 | 153,00 | 153,18 | -1,24% | - |
| 23.09.2024 | 152,27 | 155,58 | 152,27 | 155,10 | 1,56% | - |
| 20.09.2024 | 154,35 | 156,65 | 151,52 | 152,73 | -0,97% | - |
| 19.09.2024 | 143,10 | 159,20 | 138,40 | 154,23 | 7,51% | 20,00 |
| 18.09.2024 | 145,38 | 145,73 | 142,68 | 143,45 | -1,34% | - |
| 17.09.2024 | 143,85 | 146,33 | 143,80 | 145,40 | 1,08% | - |
| 16.09.2024 | 144,73 | 145,83 | 143,58 | 143,85 | -0,55% | - |
| 13.09.2024 | 143,00 | 145,00 | 142,93 | 144,65 | 1,08% | - |
| 12.09.2024 | 143,00 | 143,88 | 141,88 | 143,10 | 0,07% | - |
| 11.09.2024 | 141,23 | 143,02 | 139,93 | 143,00 | 1,26% | - |
| 10.09.2024 | 142,02 | 142,93 | 140,63 | 141,23 | -0,62% | - |
| 09.09.2024 | 141,93 | 143,38 | 140,88 | 142,10 | 0,04% | - |
| 06.09.2024 | 142,15 | 144,83 | 140,27 | 142,05 | -0,21% | - |
| 05.09.2024 | 143,80 | 144,15 | 141,88 | 142,35 | -1,09% | - |
| 04.09.2024 | 143,30 | 144,15 | 142,30 | 143,93 | 0,58% | - |
| 03.09.2024 | 142,80 | 144,33 | 142,20 | 143,10 | 0,21% | - |
| 02.09.2024 | 143,00 | 143,15 | 142,55 | 142,80 | -0,35% | - |
| 30.08.2024 | 141,73 | 143,58 | 141,55 | 143,30 | 1,11% | - |
| 29.08.2024 | 140,68 | 143,23 | 140,50 | 141,73 | 0,71% | - |
| 28.08.2024 | 140,15 | 141,88 | 139,18 | 140,73 | 0,46% | - |
| 27.08.2024 | 139,98 | 140,65 | 139,10 | 140,08 | 0,11% | - |
| 26.08.2024 | 137,68 | 140,50 | 137,68 | 139,93 | 1,65% | - |
| 23.08.2024 | 138,50 | 139,73 | 137,40 | 137,65 | -0,47% | - |
| 22.08.2024 | 139,58 | 140,95 | 137,95 | 138,30 | -0,81% | - |
| 21.08.2024 | 138,45 | 140,55 | 137,63 | 139,43 | -0,11% | - |
| 20.08.2024 | 135,02 | 141,68 | 134,58 | 139,58 | 3,43% | 100,00 |
| 19.08.2024 | 129,63 | 135,23 | 128,90 | 134,95 | 3,75% | - |
| 16.08.2024 | 131,48 | 131,65 | 129,55 | 130,08 | -1,01% | - |
| 15.08.2024 | 127,88 | 132,10 | 127,88 | 131,40 | 2,72% | - |
| 14.08.2024 | 131,15 | 131,33 | 127,58 | 127,93 | -2,50% | 7,00 |
| 13.08.2024 | 129,02 | 131,93 | 129,02 | 131,20 | 1,00% | 5,00 |
| 12.08.2024 | 131,10 | 131,43 | 129,50 | 129,90 | -0,99% | - |
| 09.08.2024 | 132,35 | 132,83 | 130,73 | 131,20 | -1,04% | - |
| 08.08.2024 | 129,88 | 132,90 | 129,13 | 132,58 | 2,22% | - |
| 07.08.2024 | 131,48 | 132,95 | 129,68 | 129,70 | -1,16% | 8,00 |
| 06.08.2024 | 128,98 | 132,25 | 128,30 | 131,23 | 1,76% | - |
| 05.08.2024 | 132,00 | 132,00 | 126,83 | 128,95 | -2,29% | 15,00 |
| 02.08.2024 | 134,68 | 134,68 | 129,38 | 131,98 | -2,00% | 49,00 |
| 01.08.2024 | 135,50 | 136,38 | 132,27 | 134,68 | -0,30% | - |
| 31.07.2024 | 137,00 | 137,45 | 134,88 | 135,08 | -1,41% | - |
| 30.07.2024 | 135,58 | 137,73 | 134,95 | 137,00 | 1,11% | - |
| 29.07.2024 | 131,05 | 135,65 | 129,98 | 135,50 | 3,59% | - |
| 26.07.2024 | 130,70 | 132,38 | 130,68 | 130,80 | 0,15% | - |
| 25.07.2024 | 128,63 | 131,27 | 128,50 | 130,60 | 1,59% | 10,00 |
| 24.07.2024 | 129,20 | 129,25 | 127,38 | 128,55 | -0,52% | - |
| 23.07.2024 | 131,85 | 132,43 | 128,75 | 129,23 | -1,88% | - |
| 22.07.2024 | 131,27 | 132,00 | 128,68 | 131,70 | 0,34% | - |
| 19.07.2024 | 131,15 | 131,95 | 129,70 | 131,25 | 0,15% | 55,00 |
| 18.07.2024 | 133,52 | 134,50 | 130,08 | 131,05 | -1,47% | - |
| 17.07.2024 | 133,33 | 135,95 | 132,02 | 133,00 | -0,32% | 4,00 |
| 16.07.2024 | 131,50 | 133,85 | 131,10 | 133,43 | 1,58% | - |
| 15.07.2024 | 130,30 | 132,15 | 130,30 | 131,35 | 0,69% | 10,00 |
| 12.07.2024 | 128,80 | 131,08 | 128,55 | 130,45 | 1,12% | 20,00 |
| 11.07.2024 | 127,48 | 129,20 | 124,80 | 129,00 | 1,28% | - |
| 10.07.2024 | 129,73 | 129,73 | 126,55 | 127,38 | -1,87% | - |
| 09.07.2024 | 133,77 | 134,02 | 129,10 | 129,80 | -2,86% | 4,00 |
| 08.07.2024 | 133,88 | 135,02 | 133,52 | 133,63 | -0,35% | 8,00 |
| 05.07.2024 | 134,58 | 134,60 | 133,18 | 134,10 | -0,35% | - |
| 04.07.2024 | 135,35 | 135,35 | 134,55 | 134,58 | -0,97% | - |
| 03.07.2024 | 136,60 | 137,25 | 134,20 | 135,90 | -0,44% | - |