175,775€
-0,03%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 176,00 | 177,90 | 173,93 | 175,40 | -0,24% | - |
| 24.04.2025 | 178,33 | 178,33 | 173,83 | 175,83 | -1,40% | - |
| 23.04.2025 | 180,58 | 182,48 | 177,38 | 178,33 | 0,52% | - |
| 22.04.2025 | 170,88 | 177,43 | 170,60 | 177,40 | 0,85% | - |
| 17.04.2025 | 173,63 | 178,85 | 171,23 | 175,90 | 1,22% | - |
| 16.04.2025 | 176,80 | 176,80 | 172,10 | 173,77 | -1,71% | - |
| 15.04.2025 | 175,60 | 179,15 | 172,45 | 176,80 | 0,78% | - |
| 14.04.2025 | 169,05 | 176,58 | 169,05 | 175,43 | 2,32% | - |
| 11.04.2025 | 171,93 | 174,00 | 166,48 | 171,45 | 0,25% | - |
| 10.04.2025 | 177,08 | 178,27 | 167,08 | 171,02 | -4,89% | - |
| 09.04.2025 | 172,48 | 181,23 | 163,93 | 179,83 | 5,78% | - |
| 08.04.2025 | 172,85 | 178,70 | 168,35 | 170,00 | -1,55% | - |
| 07.04.2025 | 178,35 | 178,35 | 163,00 | 172,68 | -1,68% | 76,00 |
| 04.04.2025 | 179,40 | 181,48 | 174,05 | 175,63 | -3,36% | - |
| 03.04.2025 | 190,13 | 190,13 | 178,83 | 181,73 | -6,01% | - |
| 02.04.2025 | 193,90 | 194,23 | 190,18 | 193,35 | -0,48% | - |
| 01.04.2025 | 191,52 | 194,40 | 189,43 | 194,27 | 0,95% | - |
| 31.03.2025 | 189,27 | 193,48 | 187,27 | 192,45 | 1,64% | - |
| 28.03.2025 | 192,65 | 194,02 | 187,83 | 189,35 | -1,70% | 5,00 |
| 27.03.2025 | 190,15 | 195,52 | 190,15 | 192,63 | -0,09% | - |
| 26.03.2025 | 192,02 | 194,23 | 191,33 | 192,80 | 1,37% | - |
| 25.03.2025 | 192,93 | 193,88 | 190,18 | 190,20 | -1,55% | - |
| 24.03.2025 | 184,38 | 194,83 | 184,38 | 193,20 | 4,79% | - |
| 21.03.2025 | 183,48 | 185,18 | 180,45 | 184,38 | 0,59% | - |
| 20.03.2025 | 172,63 | 187,83 | 169,63 | 183,30 | 6,57% | - |
| 19.03.2025 | 172,08 | 174,15 | 171,18 | 172,00 | -0,35% | - |
| 18.03.2025 | 171,68 | 172,60 | 169,40 | 172,60 | 0,48% | - |
| 17.03.2025 | 170,33 | 172,35 | 168,65 | 171,77 | 0,48% | 30,00 |
| 14.03.2025 | 166,95 | 171,35 | 165,85 | 170,95 | 2,40% | 60,00 |
| 13.03.2025 | 174,35 | 175,68 | 166,25 | 166,95 | -4,29% | - |
| 12.03.2025 | 173,70 | 175,88 | 170,02 | 174,43 | 0,72% | - |
| 11.03.2025 | 180,73 | 180,73 | 172,88 | 173,18 | -4,10% | 6,00 |
| 10.03.2025 | 179,73 | 182,10 | 177,05 | 180,58 | 0,43% | - |
| 07.03.2025 | 180,50 | 180,50 | 174,33 | 179,80 | 0,87% | - |
| 06.03.2025 | 180,45 | 180,45 | 177,25 | 178,25 | -1,26% | - |
| 05.03.2025 | 181,35 | 182,33 | 178,00 | 180,52 | -0,45% | - |
| 04.03.2025 | 186,80 | 187,27 | 181,27 | 181,35 | -2,83% | - |
| 03.03.2025 | 193,25 | 193,58 | 186,58 | 186,63 | -3,45% | - |
| 28.02.2025 | 187,48 | 193,43 | 186,80 | 193,30 | 3,20% | - |
| 27.02.2025 | 185,40 | 188,55 | 185,15 | 187,30 | 1,22% | - |
| 26.02.2025 | 188,02 | 189,50 | 183,52 | 185,05 | -1,61% | - |
| 25.02.2025 | 186,23 | 189,20 | 185,63 | 188,08 | 0,99% | - |
| 24.02.2025 | 182,75 | 186,63 | 182,40 | 186,23 | 1,93% | - |
| 21.02.2025 | 185,75 | 186,80 | 181,73 | 182,70 | -1,60% | - |
| 20.02.2025 | 188,90 | 188,90 | 184,58 | 185,68 | -1,77% | - |
| 19.02.2025 | 191,25 | 192,30 | 187,90 | 189,02 | -1,29% | - |
| 18.02.2025 | 182,43 | 191,85 | 182,08 | 191,50 | 4,99% | - |
| 17.02.2025 | 182,15 | 182,73 | 182,15 | 182,40 | 0,30% | - |
| 14.02.2025 | 184,85 | 186,58 | 181,33 | 181,85 | -1,74% | - |
| 13.02.2025 | 188,23 | 189,52 | 184,63 | 185,08 | -1,32% | - |
| 12.02.2025 | 186,80 | 187,93 | 185,75 | 187,55 | 0,04% | - |
| 11.02.2025 | 189,50 | 191,93 | 185,90 | 187,48 | -0,99% | - |
| 10.02.2025 | 190,93 | 193,10 | 187,93 | 189,35 | -0,82% | - |
| 07.02.2025 | 193,02 | 193,58 | 190,68 | 190,93 | -0,99% | - |
| 06.02.2025 | 192,68 | 194,55 | 190,60 | 192,83 | -0,04% | - |
| 05.02.2025 | 192,35 | 193,27 | 188,73 | 192,90 | 0,27% | - |
| 04.02.2025 | 194,30 | 194,30 | 190,38 | 192,38 | -0,39% | - |
| 03.02.2025 | 186,77 | 194,15 | 186,35 | 193,13 | 2,51% | 5,00 |
| 31.01.2025 | 188,80 | 190,70 | 187,13 | 188,40 | -0,11% | 5,00 |
| 30.01.2025 | 185,60 | 189,02 | 185,00 | 188,60 | 1,17% | - |
| 29.01.2025 | 184,20 | 186,98 | 184,20 | 186,43 | 0,91% | - |
| 28.01.2025 | 183,70 | 186,52 | 183,40 | 184,75 | 0,69% | - |
| 27.01.2025 | 178,38 | 183,65 | 176,50 | 183,48 | 2,60% | - |
| 24.01.2025 | 177,68 | 179,70 | 175,55 | 178,83 | 0,04% | - |
| 23.01.2025 | 178,33 | 178,98 | 176,52 | 178,75 | 0,24% | 35,00 |
| 22.01.2025 | 179,10 | 181,02 | 177,45 | 178,33 | -0,24% | - |
| 21.01.2025 | 175,10 | 180,55 | 174,77 | 178,75 | 2,08% | - |
| 20.01.2025 | 176,43 | 176,55 | 174,90 | 175,10 | -0,86% | 2,00 |
| 17.01.2025 | 175,05 | 177,65 | 175,05 | 176,63 | 0,36% | - |
| 16.01.2025 | 176,33 | 177,05 | 175,23 | 176,00 | 0,09% | - |
| 15.01.2025 | 176,63 | 179,20 | 175,75 | 175,85 | -0,75% | - |
| 14.01.2025 | 178,43 | 180,73 | 176,75 | 177,18 | -0,98% | - |
| 13.01.2025 | 175,90 | 179,00 | 174,02 | 178,93 | 1,89% | - |
| 10.01.2025 | 177,15 | 177,68 | 175,00 | 175,60 | -1,43% | - |
| 09.01.2025 | 176,68 | 178,48 | 176,68 | 178,15 | 0,03% | - |
| 08.01.2025 | 178,23 | 179,35 | 176,63 | 178,10 | -0,14% | - |
| 07.01.2025 | 177,30 | 179,58 | 176,35 | 178,35 | 0,86% | - |
| 06.01.2025 | 182,52 | 182,52 | 176,83 | 176,83 | -2,88% | - |
| 03.01.2025 | 181,68 | 182,60 | 180,52 | 182,08 | 0,32% | 4,00 |
| 02.01.2025 | 177,77 | 183,33 | 177,77 | 181,50 | 1,91% | - |
| 30.12.2024 | 179,93 | 179,93 | 177,75 | 178,10 | -1,11% | - |
| 27.12.2024 | 177,58 | 181,27 | 177,58 | 180,10 | 1,29% | 2,00 |
| 23.12.2024 | 180,35 | 181,80 | 173,77 | 177,80 | -0,71% | - |
| 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 |