180,350€
1,58%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 177,55 | 180,75 | 174,38 | 179,08 | 0,86% | 320,00 |
| 19.12.2024 | 154,45 | 180,58 | 153,27 | 177,55 | 15,03% | 234,00 |
| 18.12.2024 | 157,98 | 158,45 | 154,08 | 154,35 | -2,31% | - |
| 17.12.2024 | 159,43 | 160,35 | 156,63 | 158,00 | -0,97% | 6,00 |
| 16.12.2024 | 158,58 | 163,65 | 158,48 | 159,55 | 0,63% | - |
| 13.12.2024 | 157,60 | 160,08 | 156,65 | 158,55 | 0,40% | 15,00 |
| 12.12.2024 | 159,90 | 161,13 | 156,48 | 157,93 | -1,33% | - |
| 11.12.2024 | 159,88 | 161,83 | 159,65 | 160,05 | 0,27% | - |
| 10.12.2024 | 159,80 | 162,58 | 156,93 | 159,63 | -0,25% | - |
| 09.12.2024 | 161,15 | 161,43 | 157,15 | 160,02 | -0,71% | - |
| 06.12.2024 | 161,75 | 163,27 | 160,55 | 161,18 | -0,36% | - |
| 05.12.2024 | 163,05 | 163,73 | 161,70 | 161,75 | -0,80% | - |
| 04.12.2024 | 162,50 | 164,13 | 160,60 | 163,05 | 0,26% | - |
| 03.12.2024 | 164,43 | 164,43 | 161,35 | 162,63 | -1,11% | 12,00 |
| 02.12.2024 | 166,73 | 168,43 | 162,98 | 164,45 | -1,41% | - |
| 29.11.2024 | 166,05 | 168,20 | 165,35 | 166,80 | 0,45% | - |
| 28.11.2024 | 165,60 | 166,33 | 165,45 | 166,05 | 0,09% | 10,00 |
| 27.11.2024 | 165,75 | 167,65 | 164,60 | 165,90 | -0,08% | 55,00 |
| 26.11.2024 | 166,98 | 167,38 | 163,38 | 166,02 | -0,63% | - |
| 25.11.2024 | 160,98 | 169,27 | 160,25 | 167,08 | 4,57% | - |
| 22.11.2024 | 157,13 | 161,75 | 156,95 | 159,77 | 1,69% | - |
| 21.11.2024 | 153,35 | 157,23 | 152,80 | 157,13 | 1,90% | - |
| 20.11.2024 | 152,50 | 154,73 | 151,48 | 154,20 | 1,13% | - |
| 19.11.2024 | 155,18 | 155,85 | 151,33 | 152,48 | -1,77% | - |
| 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 |