181,275€
0,79%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 179,77 | 183,77 | 178,27 | 181,18 | 0,74% | - |
| 04.02.2026 | 173,90 | 180,43 | 172,33 | 179,85 | 3,91% | 1,00 |
| 03.02.2026 | 170,40 | 174,10 | 169,68 | 173,08 | 1,42% | - |
| 02.02.2026 | 168,20 | 170,68 | 165,83 | 170,65 | 2,22% | - |
| 30.01.2026 | 166,45 | 168,15 | 164,45 | 166,95 | -0,10% | - |
| 29.01.2026 | 164,40 | 168,00 | 162,45 | 167,13 | 0,66% | 1,00 |
| 28.01.2026 | 164,85 | 168,35 | 164,33 | 166,02 | 1,62% | - |
| 27.01.2026 | 165,35 | 166,15 | 163,27 | 163,38 | -0,67% | 2,00 |
| 26.01.2026 | 174,30 | 175,02 | 163,73 | 164,48 | -5,92% | 1,00 |
| 23.01.2026 | 176,25 | 179,85 | 174,18 | 174,83 | -0,57% | 3,00 |
| 22.01.2026 | 177,43 | 183,13 | 175,58 | 175,83 | -1,62% | 46,00 |
| 21.01.2026 | 178,13 | 179,05 | 173,75 | 178,73 | -0,76% | - |
| 20.01.2026 | 182,70 | 183,13 | 179,43 | 180,10 | -1,42% | - |
| 19.01.2026 | 185,27 | 185,27 | 182,30 | 182,70 | -1,42% | 4,00 |
| 16.01.2026 | 185,02 | 186,05 | 182,58 | 185,33 | 0,35% | 1,00 |
| 15.01.2026 | 178,52 | 185,25 | 178,43 | 184,68 | 3,30% | 1,00 |
| 14.01.2026 | 177,40 | 179,02 | 176,33 | 178,77 | 1,26% | - |
| 13.01.2026 | 179,52 | 180,60 | 176,55 | 176,55 | -0,84% | - |
| 12.01.2026 | 173,95 | 179,08 | 171,80 | 178,05 | 2,28% | - |
| 09.01.2026 | 172,52 | 174,77 | 170,83 | 174,08 | 0,14% | - |
| 08.01.2026 | 170,63 | 175,68 | 168,18 | 173,83 | 1,40% | 5,00 |
| 07.01.2026 | 171,33 | 173,75 | 170,68 | 171,43 | 0,28% | 1,00 |
| 06.01.2026 | 164,38 | 171,13 | 162,45 | 170,95 | 4,85% | - |
| 05.01.2026 | 159,13 | 163,23 | 159,13 | 163,05 | 2,00% | - |
| 02.01.2026 | 158,77 | 160,35 | 156,48 | 159,85 | 0,74% | - |
| 30.12.2025 | 158,77 | 158,77 | 158,65 | 158,68 | -0,39% | - |
| 29.12.2025 | 160,20 | 160,83 | 158,65 | 159,30 | 0,97% | - |
| 23.12.2025 | 160,90 | 161,02 | 156,83 | 157,77 | -2,03% | - |
| 22.12.2025 | 162,13 | 162,83 | 159,25 | 161,05 | -0,46% | - |
| 19.12.2025 | 164,52 | 165,20 | 159,48 | 161,80 | -1,72% | - |
| 18.12.2025 | 161,65 | 171,13 | 159,65 | 164,63 | 1,29% | - |
| 17.12.2025 | 157,90 | 163,45 | 157,60 | 162,52 | 2,57% | - |
| 16.12.2025 | 157,77 | 158,93 | 156,85 | 158,45 | -0,19% | - |
| 15.12.2025 | 155,20 | 158,77 | 155,20 | 158,75 | 2,27% | - |
| 12.12.2025 | 156,15 | 158,90 | 155,20 | 155,23 | -0,62% | - |
| 11.12.2025 | 151,68 | 156,43 | 151,68 | 156,20 | 2,14% | - |
| 10.12.2025 | 152,68 | 153,63 | 151,95 | 152,93 | -0,02% | - |
| 09.12.2025 | 154,70 | 155,68 | 152,40 | 152,95 | -0,78% | 1,00 |
| 08.12.2025 | 153,45 | 155,58 | 152,10 | 154,15 | 0,47% | 16,00 |
| 05.12.2025 | 151,52 | 153,73 | 151,10 | 153,43 | 1,77% | - |
| 04.12.2025 | 152,00 | 152,85 | 150,05 | 150,75 | -0,85% | - |
| 03.12.2025 | 150,25 | 153,35 | 149,43 | 152,05 | 0,75% | - |
| 02.12.2025 | 149,85 | 151,25 | 149,48 | 150,93 | 0,20% | - |
| 01.12.2025 | 154,98 | 154,98 | 150,23 | 150,63 | -2,67% | - |
| 28.11.2025 | 156,58 | 156,83 | 154,70 | 154,75 | -0,93% | - |
| 27.11.2025 | 155,25 | 156,88 | 155,20 | 156,20 | 0,34% | - |
| 26.11.2025 | 154,98 | 156,75 | 153,68 | 155,68 | 0,58% | 2,00 |
| 25.11.2025 | 148,73 | 155,02 | 148,68 | 154,77 | 2,96% | - |
| 24.11.2025 | 151,83 | 152,65 | 149,52 | 150,33 | 2,16% | 20,00 |
| 21.11.2025 | 148,55 | 148,55 | 145,73 | 147,15 | 0,14% | - |
| 20.11.2025 | 147,35 | 151,00 | 146,65 | 146,95 | -0,81% | 1,00 |
| 19.11.2025 | 147,45 | 149,33 | 147,40 | 148,15 | 0,68% | - |
| 18.11.2025 | 148,20 | 150,08 | 146,50 | 147,15 | -1,83% | 6,00 |
| 17.11.2025 | 149,55 | 151,52 | 149,48 | 149,90 | -0,07% | 30,00 |
| 14.11.2025 | 150,63 | 151,65 | 149,02 | 150,00 | -0,81% | 1,00 |
| 13.11.2025 | 151,55 | 153,63 | 150,48 | 151,23 | -0,13% | - |
| 12.11.2025 | 148,15 | 151,80 | 148,15 | 151,43 | 2,59% | 4,00 |
| 11.11.2025 | 149,93 | 150,98 | 147,35 | 147,60 | -1,65% | - |
| 10.11.2025 | 155,13 | 155,63 | 149,52 | 150,08 | -2,72% | 2,00 |
| 07.11.2025 | 153,00 | 155,27 | 152,38 | 154,27 | 0,08% | 33,00 |
| 06.11.2025 | 156,30 | 156,65 | 153,55 | 154,15 | -2,34% | - |
| 05.11.2025 | 156,98 | 158,50 | 155,95 | 157,85 | 0,56% | 16,00 |
| 04.11.2025 | 154,23 | 157,38 | 152,23 | 156,98 | 2,41% | 2,00 |
| 03.11.2025 | 157,05 | 157,30 | 150,77 | 153,27 | -1,90% | 2,00 |
| 31.10.2025 | 154,23 | 156,35 | 153,45 | 156,25 | 0,84% | - |
| 30.10.2025 | 156,95 | 158,70 | 154,55 | 154,95 | -0,51% | 2,00 |
| 29.10.2025 | 155,63 | 157,25 | 153,02 | 155,75 | -0,75% | - |
| 28.10.2025 | 157,68 | 158,13 | 155,40 | 156,93 | -0,33% | 90,00 |
| 27.10.2025 | 159,02 | 160,48 | 156,83 | 157,45 | -1,01% | 23,00 |
| 24.10.2025 | 160,93 | 161,18 | 158,60 | 159,05 | -1,18% | - |
| 23.10.2025 | 161,70 | 161,95 | 159,33 | 160,95 | -0,53% | - |
| 22.10.2025 | 161,65 | 161,98 | 161,58 | 161,80 | 0,15% | - |
| 21.10.2025 | 161,63 | 162,85 | 161,15 | 161,55 | 0,08% | 12,00 |
| 20.10.2025 | 161,40 | 165,18 | 161,13 | 161,43 | -0,14% | 34,00 |
| 17.10.2025 | 159,52 | 162,75 | 157,65 | 161,65 | 1,05% | - |
| 16.10.2025 | 161,75 | 162,48 | 159,85 | 159,98 | -1,08% | - |
| 15.10.2025 | 161,52 | 164,52 | 160,50 | 161,73 | 0,03% | - |
| 14.10.2025 | 159,90 | 161,88 | 158,05 | 161,68 | 1,40% | - |
| 13.10.2025 | 157,98 | 161,48 | 157,30 | 159,45 | 1,13% | - |
| 10.10.2025 | 160,13 | 160,83 | 157,58 | 157,68 | -2,38% | - |
| 09.10.2025 | 161,60 | 163,00 | 160,73 | 161,52 | -0,26% | - |
| 08.10.2025 | 165,05 | 166,00 | 161,68 | 161,95 | -1,31% | 6,00 |
| 07.10.2025 | 165,15 | 166,18 | 162,88 | 164,10 | -0,61% | - |
| 06.10.2025 | 164,52 | 167,80 | 164,52 | 165,10 | 0,11% | 37,00 |
| 03.10.2025 | 163,75 | 165,77 | 162,85 | 164,93 | -0,29% | - |
| 02.10.2025 | 164,20 | 165,80 | 162,27 | 165,40 | 0,99% | 14,00 |
| 01.10.2025 | 162,58 | 163,80 | 160,38 | 163,77 | 0,60% | - |
| 30.09.2025 | 164,55 | 164,55 | 161,35 | 162,80 | -0,88% | 3,00 |
| 29.09.2025 | 161,00 | 164,52 | 160,05 | 164,25 | 1,92% | 76,00 |
| 26.09.2025 | 160,35 | 162,02 | 159,50 | 161,15 | 0,40% | 26,00 |
| 25.09.2025 | 158,98 | 160,60 | 156,85 | 160,50 | 0,77% | 51,00 |
| 24.09.2025 | 157,27 | 160,38 | 157,27 | 159,27 | 1,27% | 261,00 |
| 23.09.2025 | 156,68 | 158,38 | 155,63 | 157,27 | 0,25% | - |
| 22.09.2025 | 157,60 | 157,63 | 155,30 | 156,88 | -0,70% | 53,00 |
| 19.09.2025 | 163,83 | 165,13 | 157,75 | 157,98 | -3,54% | 65,00 |
| 18.09.2025 | 179,43 | 180,83 | 158,80 | 163,77 | -7,55% | 38,00 |
| 17.09.2025 | 177,13 | 178,77 | 176,52 | 177,15 | 0,08% | - |
| 16.09.2025 | 180,50 | 181,25 | 176,73 | 177,00 | -1,88% | 1,00 |
| 15.09.2025 | 181,35 | 182,98 | 180,38 | 180,40 | -0,43% | - |
| 12.09.2025 | 181,83 | 183,60 | 181,00 | 181,18 | 0,26% | - |