179,575€
1,67%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 176,75 | 180,75 | 174,30 | 180,23 | 2,04% | 205,00 |
| 19.12.2024 | 154,15 | 179,15 | 153,27 | 176,63 | 14,56% | 675,00 |
| 18.12.2024 | 157,68 | 158,48 | 154,15 | 154,18 | -2,20% | 65,00 |
| 17.12.2024 | 159,20 | 160,40 | 156,63 | 157,65 | -1,14% | 238,00 |
| 16.12.2024 | 158,70 | 163,65 | 158,45 | 159,48 | 0,62% | 4,00 |
| 13.12.2024 | 157,73 | 159,15 | 156,93 | 158,50 | 0,71% | - |
| 12.12.2024 | 159,33 | 160,80 | 156,58 | 157,38 | -1,64% | 51,00 |
| 11.12.2024 | 159,93 | 161,80 | 159,83 | 160,00 | 0,17% | 103,00 |
| 10.12.2024 | 159,65 | 162,50 | 156,93 | 159,73 | 0,11% | 9,00 |
| 09.12.2024 | 160,85 | 161,30 | 157,15 | 159,55 | -0,78% | 116,00 |
| 06.12.2024 | 161,75 | 163,25 | 160,58 | 160,80 | -0,63% | 1,00 |
| 05.12.2024 | 162,85 | 163,68 | 161,73 | 161,83 | -0,68% | 16,00 |
| 04.12.2024 | 162,70 | 164,05 | 161,75 | 162,93 | 0,20% | 42,00 |
| 03.12.2024 | 163,85 | 164,10 | 161,48 | 162,60 | -0,73% | 1,00 |
| 02.12.2024 | 167,45 | 168,40 | 163,75 | 163,80 | -1,90% | 126,00 |
| 29.11.2024 | 165,70 | 168,20 | 165,05 | 166,98 | 0,57% | 277,00 |
| 28.11.2024 | 166,08 | 166,30 | 165,55 | 166,02 | 0,20% | 15,00 |
| 27.11.2024 | 165,95 | 167,60 | 164,35 | 165,70 | -0,14% | 134,00 |
| 26.11.2024 | 167,33 | 167,43 | 163,40 | 165,93 | -0,69% | 24,00 |
| 25.11.2024 | 160,90 | 169,27 | 160,30 | 167,08 | 3,76% | 269,00 |
| 22.11.2024 | 157,27 | 161,75 | 156,93 | 161,02 | 2,56% | 128,00 |
| 21.11.2024 | 154,13 | 157,20 | 153,00 | 157,00 | 1,91% | 211,00 |
| 20.11.2024 | 152,33 | 154,68 | 151,48 | 154,05 | 1,52% | 10,00 |
| 19.11.2024 | 155,33 | 155,85 | 151,30 | 151,75 | -2,19% | 36,00 |
| 18.11.2024 | 158,35 | 158,88 | 154,75 | 155,15 | -2,25% | 5,00 |
| 15.11.2024 | 159,23 | 160,95 | 157,83 | 158,73 | -0,81% | 34,00 |
| 14.11.2024 | 160,65 | 161,93 | 159,55 | 160,02 | -0,33% | 50,00 |
| 13.11.2024 | 156,93 | 161,63 | 155,48 | 160,55 | 2,15% | 584,00 |
| 12.11.2024 | 159,00 | 161,58 | 156,27 | 157,18 | -0,88% | 138,00 |
| 11.11.2024 | 157,38 | 161,13 | 157,33 | 158,58 | 0,86% | 46,00 |
| 08.11.2024 | 156,33 | 158,80 | 155,33 | 157,23 | 0,88% | - |
| 07.11.2024 | 159,38 | 159,85 | 155,58 | 155,85 | -2,06% | 35,00 |
| 06.11.2024 | 153,02 | 162,30 | 152,52 | 159,13 | 7,59% | 262,00 |
| 05.11.2024 | 146,13 | 148,13 | 144,93 | 147,90 | 1,32% | 14,00 |
| 04.11.2024 | 146,58 | 147,40 | 145,15 | 145,98 | -0,95% | 64,00 |
| 01.11.2024 | 147,27 | 148,55 | 147,13 | 147,38 | 0,03% | 36,00 |
| 31.10.2024 | 147,38 | 148,88 | 145,70 | 147,33 | -0,14% | 1.326,00 |
| 30.10.2024 | 149,55 | 151,13 | 147,18 | 147,52 | -1,50% | 6,00 |
| 29.10.2024 | 149,95 | 150,63 | 148,23 | 149,77 | -0,13% | 61,00 |
| 28.10.2024 | 148,68 | 150,52 | 148,08 | 149,98 | 1,28% | 5,00 |
| 25.10.2024 | 150,15 | 150,63 | 147,83 | 148,08 | -1,33% | 21,00 |
| 24.10.2024 | 150,20 | 151,63 | 149,38 | 150,08 | -0,45% | 151,00 |
| 23.10.2024 | 148,73 | 151,40 | 147,73 | 150,75 | 0,92% | 3,00 |
| 22.10.2024 | 151,35 | 151,35 | 148,50 | 149,38 | -1,42% | 118,00 |
| 21.10.2024 | 151,50 | 152,68 | 150,80 | 151,52 | 0,08% | 3,00 |
| 18.10.2024 | 151,45 | 152,50 | 150,13 | 151,40 | -0,18% | 74,00 |
| 17.10.2024 | 149,98 | 151,70 | 149,58 | 151,68 | 0,98% | 28,00 |
| 16.10.2024 | 146,95 | 150,23 | 146,40 | 150,20 | 2,07% | 98,00 |
| 15.10.2024 | 144,23 | 148,13 | 142,45 | 147,15 | 2,21% | 24,00 |
| 14.10.2024 | 143,40 | 144,52 | 142,93 | 143,98 | 0,33% | 23,00 |
| 11.10.2024 | 142,58 | 144,33 | 142,18 | 143,50 | 0,61% | 60,00 |
| 10.10.2024 | 143,58 | 145,15 | 142,08 | 142,63 | -1,55% | 48,00 |
| 09.10.2024 | 144,83 | 145,90 | 144,10 | 144,88 | -0,14% | 80,00 |
| 08.10.2024 | 144,65 | 146,63 | 144,55 | 145,08 | -0,24% | 12,00 |
| 07.10.2024 | 150,18 | 150,45 | 144,50 | 145,43 | -3,11% | 33,00 |
| 04.10.2024 | 146,88 | 150,15 | 146,80 | 150,10 | 2,67% | 115,00 |
| 03.10.2024 | 147,27 | 147,33 | 145,23 | 146,20 | -0,76% | 2,00 |
| 02.10.2024 | 147,88 | 148,60 | 145,58 | 147,33 | -0,51% | 1,00 |
| 01.10.2024 | 147,20 | 148,83 | 147,18 | 148,08 | 0,46% | 31,00 |
| 30.09.2024 | 149,27 | 149,75 | 146,68 | 147,40 | -1,22% | 16,00 |
| 27.09.2024 | 150,60 | 150,90 | 148,63 | 149,23 | -0,78% | 35,00 |
| 26.09.2024 | 151,30 | 152,15 | 149,63 | 150,40 | -0,36% | 45,00 |
| 25.09.2024 | 152,50 | 153,15 | 150,73 | 150,95 | -1,42% | 67,00 |
| 24.09.2024 | 155,38 | 155,85 | 153,05 | 153,13 | -1,40% | 41,00 |
| 23.09.2024 | 152,68 | 155,58 | 152,40 | 155,30 | 1,94% | 55,00 |
| 20.09.2024 | 154,20 | 156,65 | 151,52 | 152,35 | -1,18% | - |
| 19.09.2024 | 143,43 | 159,20 | 136,15 | 154,18 | 7,51% | 482,00 |
| 18.09.2024 | 145,43 | 145,75 | 143,02 | 143,40 | -1,34% | 116,00 |
| 17.09.2024 | 143,83 | 146,33 | 143,83 | 145,35 | 1,01% | 1.083,00 |
| 16.09.2024 | 144,38 | 146,15 | 143,58 | 143,90 | -0,57% | 113,00 |
| 13.09.2024 | 142,95 | 145,00 | 142,93 | 144,73 | 1,15% | 55,00 |
| 12.09.2024 | 143,23 | 143,73 | 141,88 | 143,08 | 0,09% | 22,00 |
| 11.09.2024 | 140,27 | 143,02 | 139,95 | 142,95 | 1,24% | 25,00 |
| 10.09.2024 | 141,75 | 142,90 | 140,63 | 141,20 | -0,62% | 1,00 |
| 09.09.2024 | 142,50 | 143,55 | 140,88 | 142,08 | -0,07% | 89,00 |
| 06.09.2024 | 142,15 | 144,83 | 140,70 | 142,18 | -0,11% | 15,00 |
| 05.09.2024 | 143,73 | 144,08 | 141,88 | 142,33 | -1,15% | 3,00 |
| 04.09.2024 | 142,55 | 144,15 | 141,95 | 143,98 | 0,58% | 85,00 |
| 03.09.2024 | 142,88 | 144,33 | 142,15 | 143,15 | 0,16% | 51,00 |
| 02.09.2024 | 143,08 | 143,35 | 142,52 | 142,93 | -0,24% | 4,00 |
| 30.08.2024 | 141,63 | 143,58 | 141,48 | 143,27 | 1,06% | - |
| 29.08.2024 | 140,68 | 143,23 | 140,45 | 141,77 | 0,11% | 20,00 |
| 28.08.2024 | 140,65 | 141,88 | 139,90 | 141,63 | 1,09% | 114,00 |
| 27.08.2024 | 139,85 | 140,40 | 139,10 | 140,10 | 0,18% | 1,00 |
| 26.08.2024 | 137,75 | 140,58 | 137,70 | 139,85 | 1,62% | 9,00 |
| 23.08.2024 | 138,60 | 139,80 | 137,40 | 137,63 | -0,58% | 16,00 |
| 22.08.2024 | 139,68 | 140,95 | 137,95 | 138,43 | -0,82% | - |
| 21.08.2024 | 139,68 | 140,73 | 138,30 | 139,58 | 0,00% | 350,00 |
| 20.08.2024 | 135,15 | 141,65 | 134,70 | 139,58 | 3,33% | 27,00 |
| 19.08.2024 | 129,75 | 135,10 | 129,30 | 135,08 | 3,92% | 86,00 |
| 16.08.2024 | 131,58 | 131,95 | 129,93 | 129,98 | -1,07% | 7,00 |
| 15.08.2024 | 128,20 | 131,95 | 127,95 | 131,38 | 2,66% | 59,00 |
| 14.08.2024 | 131,33 | 131,38 | 127,55 | 127,98 | -2,46% | 60,00 |
| 13.08.2024 | 130,13 | 131,90 | 129,25 | 131,20 | 0,96% | 89,00 |
| 12.08.2024 | 131,08 | 131,38 | 129,50 | 129,95 | -0,90% | 15,00 |
| 09.08.2024 | 132,38 | 132,83 | 130,73 | 131,13 | -0,98% | - |
| 08.08.2024 | 129,50 | 132,95 | 128,75 | 132,43 | 2,04% | 518,00 |
| 07.08.2024 | 132,38 | 133,30 | 129,70 | 129,77 | -1,20% | 208,00 |
| 06.08.2024 | 129,80 | 132,25 | 129,43 | 131,35 | 1,84% | 25,00 |
| 05.08.2024 | 131,10 | 131,10 | 126,78 | 128,98 | -2,22% | 27,00 |