211,650$
1,27%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 208,54 | 211,82 | 208,32 | 211,65 | 1,27% | 2.315.801,00 |
| 15.05.2025 | 208,16 | 210,94 | 207,50 | 209,00 | 0,76% | 2.226.835,00 |
| 14.05.2025 | 205,24 | 208,25 | 205,07 | 207,42 | 1,18% | 2.621.989,00 |
| 13.05.2025 | 204,18 | 209,22 | 203,30 | 205,00 | 0,56% | 2.837.352,00 |
| 12.05.2025 | 202,92 | 205,95 | 201,40 | 203,85 | 2,74% | 3.981.014,00 |
| 09.05.2025 | 200,00 | 200,25 | 196,69 | 198,41 | -0,30% | 1.321.031,00 |
| 08.05.2025 | 200,69 | 201,20 | 198,93 | 199,00 | 0,51% | 1.427.272,00 |
| 07.05.2025 | 199,73 | 200,93 | 197,82 | 198,00 | -0,25% | 1.750.715,00 |
| 06.05.2025 | 200,15 | 201,26 | 198,47 | 198,50 | -2,06% | 839.945,00 |
| 05.05.2025 | 202,58 | 204,15 | 201,86 | 202,68 | -0,59% | 934.124,00 |
| 02.05.2025 | 202,52 | 204,12 | 201,36 | 203,89 | 2,02% | 820.081,00 |
| 01.05.2025 | 200,35 | 202,40 | 198,23 | 199,86 | -0,39% | 877.700,00 |
| 30.04.2025 | 197,00 | 201,51 | 194,97 | 200,64 | 0,92% | 1.133.310,00 |
| 29.04.2025 | 199,00 | 199,85 | 196,37 | 198,82 | -0,77% | 877.362,00 |
| 28.04.2025 | 199,41 | 200,93 | 197,45 | 200,37 | 0,64% | 970.934,00 |
| 25.04.2025 | 199,11 | 201,08 | 197,78 | 199,10 | -0,67% | 811.618,00 |
| 24.04.2025 | 200,47 | 200,73 | 197,52 | 200,44 | -0,66% | 934.391,00 |
| 23.04.2025 | 206,52 | 206,97 | 201,02 | 201,77 | -0,43% | 939.388,00 |
| 22.04.2025 | 199,69 | 202,82 | 197,79 | 202,65 | 2,83% | 929.251,00 |
| 21.04.2025 | 198,82 | 200,06 | 194,89 | 197,07 | -1,57% | 1.111.949,00 |
| 17.04.2025 | 198,70 | 202,96 | 197,27 | 200,22 | 1,19% | 928.637,00 |
| 16.04.2025 | 199,57 | 200,43 | 196,35 | 197,87 | -0,85% | 1.157.213,00 |
| 15.04.2025 | 199,59 | 202,21 | 198,42 | 199,56 | 0,15% | 1.082.709,00 |
| 14.04.2025 | 197,29 | 200,48 | 195,86 | 199,27 | 2,47% | 1.416.904,00 |
| 11.04.2025 | 192,50 | 196,77 | 189,32 | 194,47 | 1,27% | 1.101.795,00 |
| 10.04.2025 | 192,83 | 193,95 | 187,23 | 192,03 | -2,20% | 1.285.162,00 |
| 09.04.2025 | 183,99 | 198,65 | 181,00 | 196,35 | 5,24% | 2.017.499,00 |
| 08.04.2025 | 193,02 | 194,22 | 184,33 | 186,58 | -1,27% | 1.614.056,00 |
| 07.04.2025 | 186,50 | 194,81 | 181,02 | 188,98 | -1,77% | 2.114.243,00 |
| 04.04.2025 | 196,91 | 197,43 | 190,46 | 192,38 | -4,14% | 1.911.258,00 |
| 03.04.2025 | 203,40 | 204,68 | 198,32 | 200,68 | -4,24% | 2.082.167,00 |
| 02.04.2025 | 206,44 | 210,74 | 205,76 | 209,57 | 0,01% | 1.112.347,00 |
| 01.04.2025 | 206,27 | 209,77 | 204,51 | 209,54 | 0,86% | 985.297,00 |
| 31.03.2025 | 203,88 | 209,27 | 203,05 | 207,76 | 1,28% | 1.556.020,00 |
| 28.03.2025 | 206,83 | 207,56 | 203,25 | 205,13 | -1,38% | 797.444,00 |
| 27.03.2025 | 207,64 | 211,00 | 206,32 | 207,99 | 0,26% | 954.223,00 |
| 26.03.2025 | 208,25 | 209,03 | 205,99 | 207,45 | 0,14% | 940.302,00 |
| 25.03.2025 | 207,10 | 208,92 | 205,63 | 207,17 | -0,67% | 1.226.052,00 |
| 24.03.2025 | 202,75 | 210,47 | 202,34 | 208,56 | 4,32% | 2.129.409,00 |
| 21.03.2025 | 199,03 | 200,38 | 195,55 | 199,93 | 0,46% | 2.512.042,00 |
| 20.03.2025 | 198,41 | 203,47 | 195,59 | 199,01 | 5,77% | 3.156.412,00 |
| 19.03.2025 | 187,41 | 189,78 | 186,82 | 188,15 | 0,04% | 1.532.665,00 |
| 18.03.2025 | 186,59 | 188,57 | 185,79 | 188,07 | 0,25% | 1.192.444,00 |
| 17.03.2025 | 184,79 | 188,24 | 184,69 | 187,60 | 0,87% | 1.195.139,00 |
| 14.03.2025 | 181,60 | 186,53 | 180,22 | 185,99 | 2,68% | 1.047.166,00 |
| 13.03.2025 | 189,77 | 191,20 | 180,38 | 181,13 | -4,58% | 1.644.233,00 |
| 12.03.2025 | 189,50 | 191,11 | 185,31 | 189,82 | 0,23% | 1.244.401,00 |
| 11.03.2025 | 195,06 | 195,06 | 188,84 | 189,39 | -3,14% | 1.577.583,00 |
| 10.03.2025 | 193,84 | 197,35 | 193,16 | 195,52 | 0,44% | 1.367.721,00 |
| 07.03.2025 | 192,29 | 195,39 | 189,22 | 194,67 | 1,23% | 1.151.044,00 |
| 06.03.2025 | 192,88 | 195,11 | 191,63 | 192,31 | -1,21% | 942.008,00 |
| 05.03.2025 | 192,71 | 195,88 | 191,69 | 194,67 | 1,01% | 870.056,00 |
| 04.03.2025 | 193,42 | 195,70 | 192,30 | 192,72 | -1,63% | 1.240.504,00 |
| 03.03.2025 | 200,47 | 203,12 | 195,31 | 195,91 | -2,27% | 1.566.544,00 |
| 28.02.2025 | 196,00 | 200,78 | 195,31 | 200,46 | 2,84% | 1.091.394,00 |
| 27.02.2025 | 193,12 | 196,34 | 193,12 | 194,92 | 0,45% | 1.255.108,00 |
| 26.02.2025 | 198,21 | 198,23 | 192,38 | 194,04 | -1,85% | 1.212.577,00 |
| 25.02.2025 | 195,07 | 198,65 | 194,94 | 197,69 | 1,41% | 1.383.202,00 |
| 24.02.2025 | 190,85 | 195,39 | 190,85 | 194,94 | 1,95% | 1.284.151,00 |
| 21.02.2025 | 195,35 | 195,50 | 190,06 | 191,21 | -1,99% | 1.359.728,00 |
| 20.02.2025 | 196,08 | 197,50 | 193,24 | 195,10 | -0,89% | 1.133.418,00 |
| 19.02.2025 | 198,74 | 199,18 | 195,58 | 196,85 | -1,77% | 1.551.450,00 |
| 18.02.2025 | 191,42 | 200,66 | 190,68 | 200,40 | 4,82% | 1.927.812,00 |
| 14.02.2025 | 194,08 | 194,08 | 190,22 | 191,19 | -1,17% | 1.149.022,00 |
| 13.02.2025 | 195,33 | 196,31 | 192,62 | 193,46 | -0,69% | 908.162,00 |
| 12.02.2025 | 193,13 | 195,47 | 192,08 | 194,81 | 0,33% | 797.989,00 |
| 11.02.2025 | 194,13 | 194,91 | 192,14 | 194,17 | -0,58% | 894.961,00 |
| 10.02.2025 | 198,17 | 198,27 | 193,75 | 195,31 | -0,97% | 882.864,00 |
| 07.02.2025 | 199,63 | 200,01 | 197,04 | 197,22 | -1,60% | 775.282,00 |
| 06.02.2025 | 201,13 | 201,94 | 199,08 | 200,43 | 0,00% | 732.901,00 |
| 05.02.2025 | 199,15 | 201,09 | 196,54 | 200,42 | 0,43% | 972.754,00 |
| 04.02.2025 | 199,45 | 200,90 | 197,24 | 199,56 | 0,45% | 867.081,00 |
| 03.02.2025 | 192,99 | 199,95 | 191,74 | 198,67 | 1,76% | 1.323.069,00 |
| 31.01.2025 | 195,86 | 196,80 | 195,01 | 195,24 | -0,48% | 1.506.967,00 |
| 30.01.2025 | 194,57 | 196,65 | 194,09 | 196,19 | 1,23% | 768.059,00 |
| 29.01.2025 | 192,52 | 194,85 | 192,52 | 193,80 | 0,73% | 857.233,00 |
| 28.01.2025 | 191,73 | 194,70 | 191,48 | 192,40 | -0,11% | 931.510,00 |
| 27.01.2025 | 188,30 | 193,13 | 188,00 | 192,62 | 2,67% | 1.353.262,00 |
| 24.01.2025 | 185,12 | 188,51 | 184,02 | 187,61 | 0,77% | 1.303.981,00 |
| 23.01.2025 | 185,24 | 186,44 | 183,55 | 186,17 | 0,28% | 967.844,00 |
| 22.01.2025 | 187,66 | 187,66 | 184,97 | 185,65 | -0,45% | 1.045.845,00 |
| 21.01.2025 | 182,38 | 187,81 | 182,38 | 186,49 | 2,61% | 1.838.903,00 |
| 17.01.2025 | 182,01 | 183,14 | 181,01 | 181,75 | 0,38% | 940.546,00 |
| 16.01.2025 | 180,70 | 182,43 | 179,86 | 181,06 | 0,13% | 762.574,00 |
| 15.01.2025 | 185,04 | 185,04 | 180,79 | 180,83 | -0,66% | 879.456,00 |
| 14.01.2025 | 183,94 | 185,28 | 181,97 | 182,04 | -0,40% | 1.227.458,00 |
| 13.01.2025 | 179,50 | 182,89 | 179,00 | 182,77 | 1,53% | 1.090.980,00 |
| 10.01.2025 | 180,40 | 182,54 | 179,15 | 180,02 | -2,02% | 1.292.091,00 |
| 08.01.2025 | 183,22 | 185,45 | 181,92 | 183,73 | -0,33% | 1.122.289,00 |
| 07.01.2025 | 185,35 | 186,27 | 183,68 | 184,34 | 0,21% | 1.145.413,00 |
| 06.01.2025 | 187,06 | 187,72 | 183,53 | 183,96 | -2,00% | 1.670.831,00 |
| 03.01.2025 | 187,05 | 188,21 | 185,92 | 187,72 | 0,65% | 1.043.139,00 |
| 02.01.2025 | 187,56 | 188,52 | 184,88 | 186,51 | -0,10% | 866.176,00 |
| 31.12.2024 | 187,02 | 188,46 | 185,90 | 186,69 | -0,04% | 834.082,00 |
| 30.12.2024 | 185,75 | 187,83 | 184,85 | 186,77 | -0,43% | 921.507,00 |
| 27.12.2024 | 186,84 | 189,18 | 186,84 | 187,58 | -0,57% | 871.957,00 |
| 26.12.2024 | 185,89 | 188,95 | 185,01 | 188,66 | 1,08% | 1.179.353,00 |
| 24.12.2024 | 185,67 | 186,79 | 183,34 | 186,65 | 1,01% | 626.783,00 |
| 23.12.2024 | 187,59 | 188,48 | 180,48 | 184,79 | -1,49% | 2.015.355,00 |
| 20.12.2024 | 183,37 | 188,88 | 181,08 | 187,59 | 2,26% | 4.121.566,00 |