179,375€
-0,61%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 182,35 | 185,60 | 181,58 | 181,68 | -1,52% | - |
| 09.07.2025 | 185,10 | 187,00 | 183,88 | 184,48 | -0,62% | - |
| 08.07.2025 | 183,73 | 186,63 | 183,73 | 185,63 | 0,75% | - |
| 07.07.2025 | 185,48 | 188,20 | 0,00 | 184,25 | -0,73% | 6,00 |
| 04.07.2025 | 186,80 | 186,80 | 185,50 | 185,60 | -0,83% | 4,00 |
| 03.07.2025 | 184,77 | 188,27 | 184,77 | 187,15 | 0,67% | 10,00 |
| 02.07.2025 | 187,20 | 187,48 | 183,43 | 185,90 | -0,19% | - |
| 01.07.2025 | 184,73 | 189,13 | 183,88 | 186,25 | 0,69% | - |
| 30.06.2025 | 184,77 | 186,93 | 183,60 | 184,98 | 0,30% | - |
| 27.06.2025 | 183,85 | 186,00 | 182,60 | 184,43 | -0,18% | - |
| 26.06.2025 | 186,50 | 187,10 | 183,95 | 184,75 | -0,98% | - |
| 25.06.2025 | 192,02 | 192,60 | 185,60 | 186,58 | -2,06% | - |
| 24.06.2025 | 191,98 | 195,27 | 190,13 | 190,50 | -0,30% | - |
| 23.06.2025 | 196,20 | 198,80 | 184,77 | 191,08 | -2,74% | - |
| 20.06.2025 | 191,98 | 204,70 | 189,05 | 196,45 | 2,33% | - |
| 19.06.2025 | 194,05 | 194,05 | 191,88 | 191,98 | -1,07% | - |
| 18.06.2025 | 196,60 | 197,45 | 192,65 | 194,05 | -0,77% | - |
| 17.06.2025 | 194,45 | 197,27 | 193,00 | 195,55 | 0,64% | - |
| 16.06.2025 | 189,00 | 194,75 | 185,35 | 194,30 | 3,41% | - |
| 13.06.2025 | 188,00 | 189,77 | 185,33 | 187,90 | -0,05% | - |
| 12.06.2025 | 188,52 | 189,48 | 186,25 | 188,00 | -0,79% | - |
| 11.06.2025 | 189,25 | 190,63 | 188,18 | 189,50 | 0,17% | - |
| 10.06.2025 | 192,38 | 193,80 | 188,65 | 189,18 | -1,70% | - |
| 09.06.2025 | 190,33 | 193,23 | 189,63 | 192,45 | 0,79% | - |
| 06.06.2025 | 187,93 | 191,45 | 187,50 | 190,95 | 1,70% | 50,00 |
| 05.06.2025 | 189,33 | 190,85 | 186,77 | 187,75 | -0,98% | - |
| 04.06.2025 | 190,83 | 191,43 | 188,48 | 189,60 | -0,78% | - |
| 03.06.2025 | 189,18 | 191,75 | 188,70 | 191,10 | 0,92% | 11,00 |
| 02.06.2025 | 188,88 | 189,40 | 185,83 | 189,35 | 0,33% | - |
| 30.05.2025 | 188,00 | 191,05 | 187,43 | 188,73 | 0,45% | - |
| 29.05.2025 | 189,38 | 193,18 | 186,05 | 187,88 | -0,65% | - |
| 28.05.2025 | 189,05 | 190,08 | 188,18 | 189,10 | 0,15% | - |
| 27.05.2025 | 180,95 | 188,85 | 180,50 | 188,83 | 4,15% | - |
| 26.05.2025 | 179,48 | 181,50 | 178,85 | 181,30 | 0,96% | - |
| 23.05.2025 | 181,18 | 181,18 | 177,23 | 179,58 | -0,60% | - |
| 22.05.2025 | 179,30 | 181,23 | 178,80 | 180,65 | 0,64% | - |
| 21.05.2025 | 182,65 | 184,08 | 179,33 | 179,50 | -2,19% | - |
| 20.05.2025 | 185,65 | 186,40 | 183,50 | 183,52 | -1,06% | - |
| 19.05.2025 | 187,27 | 189,63 | 185,05 | 185,50 | -2,18% | - |
| 16.05.2025 | 186,85 | 189,68 | 186,08 | 189,63 | 1,13% | - |
| 15.05.2025 | 185,25 | 188,77 | 183,93 | 187,50 | 1,12% | - |
| 14.05.2025 | 183,30 | 185,88 | 181,90 | 185,43 | 0,65% | - |
| 13.05.2025 | 182,10 | 187,77 | 178,98 | 184,23 | -0,42% | - |
| 12.05.2025 | 179,25 | 185,50 | 178,75 | 185,00 | 5,11% | 14,00 |
| 09.05.2025 | 177,25 | 179,02 | 174,45 | 176,00 | -1,08% | - |
| 08.05.2025 | 175,25 | 179,10 | 175,10 | 177,93 | 1,15% | 50,00 |
| 07.05.2025 | 175,95 | 177,27 | 174,68 | 175,90 | 0,47% | - |
| 06.05.2025 | 179,13 | 181,20 | 174,83 | 175,08 | -2,25% | - |
| 05.05.2025 | 180,38 | 180,50 | 177,85 | 179,10 | -0,65% | - |
| 02.05.2025 | 176,75 | 180,52 | 175,75 | 180,27 | 1,75% | - |
| 30.04.2025 | 174,48 | 177,68 | 171,68 | 177,18 | 1,36% | - |
| 29.04.2025 | 175,93 | 176,48 | 172,35 | 174,80 | -0,47% | - |
| 28.04.2025 | 174,05 | 176,43 | 173,05 | 175,63 | 0,13% | - |
| 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% | - |