156,300€
0,40%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2025 | 180,77 | 182,33 | 178,90 | 180,70 | -0,03% | 643,00 |
| 10.09.2025 | 181,33 | 183,00 | 178,40 | 180,75 | -0,29% | - |
| 09.09.2025 | 179,52 | 181,27 | 178,02 | 181,27 | 1,57% | - |
| 08.09.2025 | 179,30 | 179,83 | 177,27 | 178,48 | -0,53% | - |
| 05.09.2025 | 180,25 | 180,63 | 177,40 | 179,43 | -0,58% | - |
| 04.09.2025 | 180,02 | 180,65 | 178,02 | 180,48 | 1,13% | - |
| 03.09.2025 | 178,63 | 179,75 | 176,60 | 178,45 | -0,07% | 2,00 |
| 02.09.2025 | 176,88 | 179,18 | 175,20 | 178,58 | 0,88% | - |
| 01.09.2025 | 176,58 | 177,05 | 176,10 | 177,02 | 0,01% | - |
| 29.08.2025 | 177,02 | 178,18 | 176,08 | 177,00 | -0,03% | - |
| 28.08.2025 | 176,95 | 178,15 | 175,52 | 177,05 | -0,24% | - |
| 27.08.2025 | 177,18 | 178,43 | 176,30 | 177,48 | 0,17% | - |
| 26.08.2025 | 176,52 | 178,48 | 175,00 | 177,18 | 0,14% | - |
| 25.08.2025 | 177,95 | 178,73 | 176,73 | 176,93 | -0,55% | 2,00 |
| 22.08.2025 | 177,98 | 180,55 | 177,13 | 177,90 | -0,04% | - |
| 21.08.2025 | 178,55 | 178,80 | 176,60 | 177,98 | -0,08% | - |
| 20.08.2025 | 178,48 | 180,02 | 177,35 | 178,13 | -0,10% | - |
| 19.08.2025 | 175,80 | 181,30 | 175,38 | 178,30 | 1,38% | 30,00 |
| 18.08.2025 | 177,25 | 178,52 | 175,13 | 175,88 | -0,78% | - |
| 15.08.2025 | 176,90 | 177,83 | 175,43 | 177,25 | 0,17% | 2,00 |
| 14.08.2025 | 176,70 | 177,63 | 174,88 | 176,95 | -0,04% | - |
| 13.08.2025 | 175,58 | 177,38 | 173,30 | 177,02 | 0,70% | - |
| 12.08.2025 | 172,60 | 176,02 | 172,45 | 175,80 | 1,27% | - |
| 11.08.2025 | 173,23 | 175,45 | 172,10 | 173,60 | 0,03% | - |
| 08.08.2025 | 177,18 | 179,27 | 172,93 | 173,55 | -2,13% | - |
| 07.08.2025 | 175,95 | 177,40 | 175,33 | 177,33 | 0,78% | 8,00 |
| 06.08.2025 | 176,45 | 178,00 | 174,85 | 175,95 | -0,30% | - |
| 05.08.2025 | 177,00 | 178,15 | 174,90 | 176,48 | -0,38% | - |
| 04.08.2025 | 174,95 | 177,60 | 174,52 | 177,15 | 1,42% | - |
| 01.08.2025 | 176,63 | 177,08 | 173,40 | 174,68 | -1,12% | - |
| 31.07.2025 | 177,68 | 179,55 | 175,95 | 176,65 | -0,74% | - |
| 30.07.2025 | 174,95 | 179,85 | 174,58 | 177,98 | 1,37% | - |
| 29.07.2025 | 174,55 | 176,83 | 174,55 | 175,58 | 0,17% | 2,00 |
| 28.07.2025 | 175,18 | 176,02 | 174,00 | 175,27 | 0,70% | - |
| 25.07.2025 | 173,20 | 174,45 | 172,50 | 174,05 | 0,94% | - |
| 24.07.2025 | 177,13 | 177,70 | 172,38 | 172,43 | -2,63% | - |
| 23.07.2025 | 178,83 | 180,05 | 176,98 | 177,08 | -0,65% | - |
| 22.07.2025 | 177,27 | 178,52 | 176,70 | 178,23 | 0,71% | - |
| 21.07.2025 | 180,23 | 182,50 | 176,80 | 176,98 | -1,76% | 6,00 |
| 18.07.2025 | 179,33 | 180,93 | 177,23 | 180,15 | 0,92% | - |
| 17.07.2025 | 178,68 | 180,68 | 177,10 | 178,50 | -0,21% | - |
| 16.07.2025 | 178,18 | 180,43 | 175,35 | 178,88 | 0,25% | 20,00 |
| 15.07.2025 | 179,60 | 180,02 | 176,58 | 178,43 | -0,64% | - |
| 14.07.2025 | 179,18 | 180,23 | 178,23 | 179,58 | 0,27% | - |
| 11.07.2025 | 181,90 | 182,43 | 177,88 | 179,10 | -1,42% | - |