182,750€
-1,58%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |