174,875€
-0,50%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 175,52 | 178,38 | 174,45 | 175,13 | -0,36% | - |
| 28.05.2026 | 177,25 | 178,75 | 174,70 | 175,75 | -0,96% | 5,00 |
| 27.05.2026 | 175,08 | 180,75 | 175,00 | 177,45 | 1,47% | - |
| 26.05.2026 | 176,55 | 176,55 | 174,23 | 174,88 | -0,89% | - |
| 25.05.2026 | 175,02 | 176,75 | 175,02 | 176,45 | 0,36% | - |
| 22.05.2026 | 169,52 | 175,85 | 169,40 | 175,83 | 2,79% | - |
| 21.05.2026 | 169,35 | 171,38 | 167,40 | 171,05 | 0,50% | - |
| 20.05.2026 | 166,27 | 170,75 | 165,68 | 170,20 | 1,93% | - |
| 19.05.2026 | 166,23 | 168,00 | 164,20 | 166,98 | 0,47% | - |
| 18.05.2026 | 168,48 | 168,63 | 164,75 | 166,20 | -1,36% | - |
| 15.05.2026 | 166,68 | 168,58 | 165,30 | 168,50 | 0,96% | - |
| 14.05.2026 | 164,35 | 168,50 | 164,35 | 166,90 | 1,41% | - |
| 13.05.2026 | 169,68 | 170,73 | 162,50 | 164,58 | -3,21% | - |
| 12.05.2026 | 166,02 | 172,88 | 165,90 | 170,02 | 2,67% | - |
| 11.05.2026 | 166,35 | 167,55 | 164,40 | 165,60 | -0,82% | - |
| 08.05.2026 | 167,77 | 170,48 | 165,48 | 166,98 | 0,26% | - |
| 07.05.2026 | 166,30 | 167,40 | 161,35 | 166,55 | -0,94% | - |
| 06.05.2026 | 166,33 | 169,48 | 165,60 | 168,13 | 1,05% | 20,00 |
| 05.05.2026 | 163,70 | 166,50 | 163,70 | 166,38 | 1,20% | - |
| 04.05.2026 | 166,18 | 167,18 | 162,58 | 164,40 | -3,62% | - |
| 30.04.2026 | 169,18 | 171,35 | 167,55 | 170,58 | 1,40% | - |
| 29.04.2026 | 167,77 | 170,68 | 167,13 | 168,23 | 0,27% | - |
| 28.04.2026 | 169,52 | 170,95 | 167,40 | 167,77 | -1,08% | - |
| 27.04.2026 | 171,52 | 172,25 | 168,98 | 169,60 | -1,38% | - |
| 24.04.2026 | 173,18 | 173,85 | 170,58 | 171,98 | -0,69% | - |
| 23.04.2026 | 170,68 | 174,83 | 169,65 | 173,18 | 1,67% | - |
| 22.04.2026 | 167,70 | 170,60 | 167,70 | 170,33 | 1,19% | - |
| 21.04.2026 | 172,18 | 172,38 | 167,60 | 168,33 | -1,64% | - |
| 20.04.2026 | 170,58 | 172,00 | 168,85 | 171,13 | 0,01% | - |
| 17.04.2026 | 166,93 | 172,33 | 166,48 | 171,10 | 2,33% | - |
| 16.04.2026 | 169,13 | 169,93 | 166,43 | 167,20 | -1,85% | 6,00 |
| 15.04.2026 | 166,27 | 171,43 | 166,27 | 170,35 | 1,35% | - |
| 14.04.2026 | 163,30 | 168,13 | 161,00 | 168,08 | 4,20% | - |
| 13.04.2026 | 164,10 | 164,10 | 159,88 | 161,30 | -1,42% | - |
| 10.04.2026 | 166,70 | 167,70 | 163,60 | 163,63 | -2,85% | - |
| 09.04.2026 | 167,73 | 168,50 | 166,38 | 168,43 | 0,79% | - |
| 08.04.2026 | 164,38 | 169,55 | 163,27 | 167,10 | 1,58% | - |
| 07.04.2026 | 170,13 | 171,13 | 164,30 | 164,50 | -3,15% | - |
| 02.04.2026 | 166,58 | 170,65 | 164,90 | 169,85 | 1,65% | - |
| 01.04.2026 | 169,65 | 170,98 | 166,77 | 167,10 | -1,53% | - |
| 31.03.2026 | 171,00 | 172,38 | 167,70 | 169,70 | 0,10% | - |
| 30.03.2026 | 167,25 | 170,85 | 166,33 | 169,52 | -0,48% | 40,00 |
| 27.03.2026 | 172,83 | 173,30 | 167,70 | 170,35 | -1,13% | - |
| 26.03.2026 | 173,68 | 175,35 | 172,30 | 172,30 | 0,17% | - |
| 25.03.2026 | 172,68 | 173,95 | 169,48 | 172,00 | -0,25% | - |
| 24.03.2026 | 169,88 | 172,70 | 167,95 | 172,43 | 1,98% | - |
| 23.03.2026 | 175,48 | 179,88 | 169,08 | 169,08 | -3,23% | - |
| 20.03.2026 | 176,60 | 180,45 | 173,90 | 174,73 | -1,03% | - |
| 19.03.2026 | 175,40 | 179,80 | 166,15 | 176,55 | 1,02% | - |
| 18.03.2026 | 176,73 | 177,93 | 173,75 | 174,77 | -1,91% | - |
| 17.03.2026 | 179,52 | 182,30 | 177,45 | 178,18 | -1,14% | - |
| 16.03.2026 | 177,30 | 180,52 | 177,30 | 180,23 | 2,24% | 1,00 |
| 13.03.2026 | 172,18 | 177,45 | 172,00 | 176,27 | 2,17% | - |
| 12.03.2026 | 176,30 | 176,30 | 172,27 | 172,52 | -1,85% | - |
| 11.03.2026 | 174,63 | 178,50 | 174,63 | 175,77 | 0,41% | - |
| 10.03.2026 | 173,52 | 175,63 | 171,18 | 175,05 | 1,01% | - |
| 09.03.2026 | 174,88 | 174,88 | 168,05 | 173,30 | -1,20% | - |
| 06.03.2026 | 177,63 | 177,98 | 171,25 | 175,40 | -0,92% | - |
| 05.03.2026 | 174,83 | 179,95 | 174,00 | 177,02 | 1,21% | - |
| 04.03.2026 | 181,38 | 181,90 | 174,90 | 174,90 | -3,73% | - |
| 03.03.2026 | 178,40 | 181,77 | 175,93 | 181,68 | 1,27% | 5,00 |
| 02.03.2026 | 178,88 | 181,90 | 178,27 | 179,40 | -0,72% | - |
| 27.02.2026 | 182,73 | 182,73 | 178,02 | 180,70 | -0,82% | - |
| 26.02.2026 | 179,58 | 183,25 | 179,13 | 182,20 | 1,35% | - |
| 25.02.2026 | 182,23 | 183,00 | 178,35 | 179,77 | -1,14% | - |
| 24.02.2026 | 181,93 | 183,65 | 180,83 | 181,85 | 0,37% | 1,00 |
| 23.02.2026 | 182,50 | 185,02 | 178,95 | 181,18 | -1,78% | - |
| 20.02.2026 | 181,73 | 184,70 | 180,38 | 184,45 | 1,78% | 1,00 |
| 19.02.2026 | 183,08 | 183,88 | 179,65 | 181,23 | -1,33% | - |
| 18.02.2026 | 184,48 | 186,80 | 183,65 | 183,68 | 0,00% | - |
| 17.02.2026 | 178,58 | 184,98 | 178,02 | 183,68 | 2,83% | - |
| 16.02.2026 | 178,23 | 179,18 | 178,23 | 178,63 | 0,58% | - |
| 13.02.2026 | 181,02 | 181,02 | 177,38 | 177,60 | -1,46% | - |
| 12.02.2026 | 179,35 | 182,73 | 179,35 | 180,23 | 0,74% | - |
| 11.02.2026 | 177,50 | 178,93 | 175,90 | 178,90 | 0,60% | - |
| 10.02.2026 | 183,15 | 183,50 | 177,20 | 177,83 | -2,55% | - |
| 09.02.2026 | 182,95 | 184,65 | 180,18 | 182,48 | -0,57% | - |
| 06.02.2026 | 181,27 | 186,43 | 177,30 | 183,52 | 1,30% | 30,00 |
| 05.02.2026 | 179,77 | 183,77 | 178,27 | 181,18 | 0,74% | - |
| 04.02.2026 | 173,90 | 180,43 | 172,33 | 179,85 | 3,91% | 1,00 |
| 03.02.2026 | 170,40 | 174,10 | 169,68 | 173,08 | 1,42% | - |
| 02.02.2026 | 168,20 | 170,68 | 165,83 | 170,65 | 2,22% | - |
| 30.01.2026 | 166,45 | 168,15 | 164,45 | 166,95 | -0,10% | - |
| 29.01.2026 | 164,40 | 168,00 | 162,45 | 167,13 | 0,66% | 1,00 |
| 28.01.2026 | 164,85 | 168,35 | 164,33 | 166,02 | 1,62% | - |
| 27.01.2026 | 165,35 | 166,15 | 163,27 | 163,38 | -0,67% | 2,00 |
| 26.01.2026 | 174,30 | 175,02 | 163,73 | 164,48 | -5,92% | 1,00 |
| 23.01.2026 | 176,25 | 179,85 | 174,18 | 174,83 | -0,57% | 3,00 |
| 22.01.2026 | 177,43 | 183,13 | 175,58 | 175,83 | -1,62% | 46,00 |
| 21.01.2026 | 178,13 | 179,05 | 173,75 | 178,73 | -0,76% | - |
| 20.01.2026 | 182,70 | 183,13 | 179,43 | 180,10 | -1,42% | - |
| 19.01.2026 | 185,27 | 185,27 | 182,30 | 182,70 | -1,42% | 4,00 |
| 16.01.2026 | 185,02 | 186,05 | 182,58 | 185,33 | 0,35% | 1,00 |
| 15.01.2026 | 178,52 | 185,25 | 178,43 | 184,68 | 3,30% | 1,00 |
| 14.01.2026 | 177,40 | 179,02 | 176,33 | 178,77 | 1,26% | - |
| 13.01.2026 | 179,52 | 180,60 | 176,55 | 176,55 | -0,84% | - |
| 12.01.2026 | 173,95 | 179,08 | 171,80 | 178,05 | 2,28% | - |
| 09.01.2026 | 172,52 | 174,77 | 170,83 | 174,08 | 0,14% | - |
| 08.01.2026 | 170,63 | 175,68 | 168,18 | 173,83 | 1,40% | 5,00 |
| 07.01.2026 | 171,33 | 173,75 | 170,68 | 171,43 | 0,28% | 1,00 |