180,675€
-0,34%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 180,70 | 180,88 | 180,48 | 180,83 | -0,26% | - |
| 05.02.2026 | 180,18 | 183,77 | 178,18 | 181,30 | 0,78% | 98,00 |
| 04.02.2026 | 174,02 | 180,43 | 173,50 | 179,90 | 3,48% | - |
| 03.02.2026 | 170,52 | 174,50 | 169,55 | 173,85 | 2,02% | 63,00 |
| 02.02.2026 | 166,13 | 170,75 | 165,98 | 170,40 | 1,34% | - |
| 30.01.2026 | 165,98 | 168,35 | 164,43 | 168,15 | 0,58% | 6,00 |
| 29.01.2026 | 164,23 | 167,95 | 163,70 | 167,18 | 1,75% | 75,00 |
| 28.01.2026 | 164,75 | 168,33 | 164,05 | 164,30 | 0,44% | 26,00 |
| 27.01.2026 | 165,90 | 166,15 | 163,25 | 163,58 | -1,34% | 155,00 |
| 26.01.2026 | 173,40 | 173,63 | 163,73 | 165,80 | -4,85% | 362,00 |
| 23.01.2026 | 174,93 | 180,35 | 173,98 | 174,25 | -0,46% | 544,00 |
| 22.01.2026 | 177,73 | 178,60 | 175,05 | 175,05 | -1,35% | - |
| 21.01.2026 | 178,52 | 179,08 | 174,63 | 177,45 | -0,21% | 30,00 |
| 20.01.2026 | 181,73 | 183,00 | 177,20 | 177,83 | -2,67% | - |
| 19.01.2026 | 182,85 | 183,00 | 182,30 | 182,70 | -1,56% | - |
| 16.01.2026 | 185,13 | 186,10 | 182,90 | 185,60 | 0,38% | - |
| 15.01.2026 | 178,65 | 185,25 | 178,58 | 184,90 | 3,66% | 72,00 |
| 14.01.2026 | 177,08 | 179,00 | 176,38 | 178,38 | 0,54% | - |
| 13.01.2026 | 179,43 | 180,52 | 176,52 | 177,43 | -0,88% | 253,00 |
| 12.01.2026 | 172,50 | 179,15 | 171,83 | 179,00 | 2,77% | 9,00 |
| 09.01.2026 | 172,55 | 174,65 | 170,93 | 174,18 | 0,14% | - |
| 08.01.2026 | 170,48 | 175,68 | 168,18 | 173,93 | 1,83% | 31,00 |
| 07.01.2026 | 171,05 | 173,63 | 170,70 | 170,80 | -0,31% | - |
| 06.01.2026 | 164,38 | 171,60 | 163,95 | 171,33 | 4,59% | 160,00 |
| 05.01.2026 | 160,52 | 164,23 | 160,33 | 163,80 | 2,78% | 65,00 |
| 02.01.2026 | 156,70 | 160,73 | 156,55 | 159,38 | 0,38% | 24,00 |
| 30.12.2025 | 158,60 | 158,77 | 158,55 | 158,77 | 0,02% | - |
| 29.12.2025 | 159,98 | 160,60 | 158,65 | 158,75 | 0,25% | 34,00 |
| 23.12.2025 | 160,63 | 161,50 | 156,83 | 158,35 | -1,63% | 32,00 |
| 22.12.2025 | 163,27 | 163,27 | 159,25 | 160,98 | -0,57% | 125,00 |
| 19.12.2025 | 164,65 | 165,20 | 159,52 | 161,90 | -0,75% | 103,00 |
| 18.12.2025 | 161,70 | 169,52 | 159,88 | 163,13 | 1,04% | - |
| 17.12.2025 | 158,55 | 163,45 | 158,35 | 161,45 | 2,01% | 50,00 |
| 16.12.2025 | 157,88 | 158,85 | 156,90 | 158,27 | -0,11% | 54,00 |
| 15.12.2025 | 155,48 | 159,33 | 155,40 | 158,45 | 2,37% | 1,00 |
| 12.12.2025 | 156,18 | 158,80 | 154,60 | 154,77 | -0,96% | - |
| 11.12.2025 | 152,13 | 157,00 | 151,55 | 156,27 | 1,63% | 47,00 |
| 10.12.2025 | 152,30 | 153,93 | 151,95 | 153,77 | 0,80% | 30,00 |
| 09.12.2025 | 154,65 | 155,38 | 152,52 | 152,55 | -1,21% | 18,00 |
| 08.12.2025 | 152,85 | 155,55 | 152,25 | 154,43 | 1,31% | - |
| 05.12.2025 | 151,43 | 153,73 | 151,18 | 152,43 | 0,81% | 1,00 |
| 04.12.2025 | 152,20 | 152,63 | 150,05 | 151,20 | -0,46% | - |
| 03.12.2025 | 150,33 | 153,30 | 149,33 | 151,90 | 0,85% | - |
| 02.12.2025 | 149,65 | 151,38 | 149,43 | 150,63 | 0,38% | 20,00 |
| 01.12.2025 | 153,83 | 153,98 | 149,85 | 150,05 | -3,35% | 44,00 |
| 28.11.2025 | 156,73 | 157,02 | 155,10 | 155,25 | -0,67% | - |
| 27.11.2025 | 155,25 | 157,05 | 155,20 | 156,30 | 0,32% | 24,00 |
| 26.11.2025 | 155,40 | 156,75 | 155,00 | 155,80 | 0,39% | 21,00 |
| 25.11.2025 | 150,35 | 155,20 | 149,68 | 155,20 | 3,23% | 13,00 |
| 24.11.2025 | 152,25 | 153,20 | 149,90 | 150,35 | -1,02% | 5,00 |
| 21.11.2025 | 146,98 | 152,35 | 146,18 | 151,90 | 3,42% | - |
| 20.11.2025 | 149,52 | 150,20 | 146,68 | 146,88 | -0,66% | 11,00 |
| 19.11.2025 | 147,55 | 149,25 | 147,15 | 147,85 | 0,20% | 1,00 |
| 18.11.2025 | 147,13 | 149,10 | 146,50 | 147,55 | -0,79% | 98,00 |
| 17.11.2025 | 150,27 | 151,50 | 148,48 | 148,73 | -0,70% | 28,00 |
| 14.11.2025 | 150,65 | 151,50 | 149,02 | 149,77 | -0,76% | 188,00 |
| 13.11.2025 | 151,98 | 153,45 | 150,45 | 150,93 | -0,45% | - |
| 12.11.2025 | 148,55 | 151,85 | 147,90 | 151,60 | 2,47% | 21,00 |
| 11.11.2025 | 150,10 | 150,18 | 147,35 | 147,95 | -1,33% | 257,00 |
| 10.11.2025 | 155,13 | 155,63 | 149,45 | 149,95 | -2,58% | 242,00 |
| 07.11.2025 | 153,93 | 155,35 | 151,80 | 153,93 | 0,10% | 265,00 |
| 06.11.2025 | 156,35 | 156,65 | 153,55 | 153,77 | -2,21% | 18,00 |
| 05.11.2025 | 156,77 | 158,50 | 156,02 | 157,25 | 0,18% | 3,00 |
| 04.11.2025 | 152,68 | 157,38 | 152,23 | 156,98 | 2,08% | 33,00 |
| 03.11.2025 | 156,30 | 157,40 | 150,80 | 153,77 | -1,65% | 49,00 |
| 31.10.2025 | 154,23 | 156,40 | 153,60 | 156,35 | 1,53% | 34,00 |
| 30.10.2025 | 157,02 | 157,48 | 153,95 | 154,00 | -1,27% | 95,00 |
| 29.10.2025 | 156,30 | 156,95 | 153,10 | 155,98 | 0,16% | 95,00 |
| 28.10.2025 | 157,35 | 158,13 | 155,52 | 155,73 | -1,19% | 12,00 |
| 27.10.2025 | 160,25 | 160,48 | 156,95 | 157,60 | -0,72% | 126,00 |
| 24.10.2025 | 161,10 | 161,23 | 158,52 | 158,75 | -1,12% | 105,00 |
| 23.10.2025 | 161,85 | 161,98 | 159,30 | 160,55 | -0,53% | - |
| 22.10.2025 | 161,73 | 162,70 | 160,80 | 161,40 | -0,17% | 20,00 |
| 21.10.2025 | 161,55 | 162,90 | 161,15 | 161,68 | 0,15% | - |
| 20.10.2025 | 164,73 | 165,25 | 161,13 | 161,43 | 0,45% | 58,00 |
| 17.10.2025 | 158,90 | 162,80 | 157,83 | 160,70 | 0,16% | - |
| 16.10.2025 | 161,65 | 162,45 | 159,80 | 160,45 | -0,80% | 2,00 |
| 15.10.2025 | 161,48 | 164,55 | 160,65 | 161,75 | 0,05% | 246,00 |
| 14.10.2025 | 158,60 | 161,68 | 158,02 | 161,68 | 1,11% | - |
| 13.10.2025 | 157,98 | 161,05 | 157,55 | 159,90 | 2,50% | 91,00 |
| 10.10.2025 | 160,27 | 160,83 | 156,00 | 156,00 | -3,51% | 25,00 |
| 09.10.2025 | 161,65 | 163,00 | 160,98 | 161,68 | -0,22% | - |
| 08.10.2025 | 164,95 | 166,00 | 161,65 | 162,02 | -1,52% | 119,00 |
| 07.10.2025 | 165,13 | 166,40 | 162,77 | 164,52 | -0,38% | 24,00 |
| 06.10.2025 | 165,25 | 167,80 | 164,77 | 165,15 | 0,33% | 53,00 |
| 03.10.2025 | 165,45 | 166,00 | 163,30 | 164,60 | -0,08% | 38,00 |
| 02.10.2025 | 164,18 | 165,83 | 163,13 | 164,73 | 0,44% | 148,00 |
| 01.10.2025 | 161,13 | 164,02 | 159,85 | 164,00 | 0,86% | 31,00 |
| 30.09.2025 | 164,40 | 164,65 | 161,35 | 162,60 | -1,16% | 153,00 |
| 29.09.2025 | 160,93 | 164,60 | 159,98 | 164,50 | 2,06% | 34,00 |
| 26.09.2025 | 160,13 | 162,02 | 159,52 | 161,18 | 0,50% | 115,00 |
| 25.09.2025 | 158,95 | 160,75 | 157,08 | 160,38 | 0,71% | 132,00 |
| 24.09.2025 | 158,33 | 160,38 | 158,20 | 159,25 | 0,92% | 87,00 |
| 23.09.2025 | 156,98 | 158,27 | 155,63 | 157,80 | 0,62% | 232,00 |
| 22.09.2025 | 157,45 | 158,20 | 155,30 | 156,83 | -0,29% | 133,00 |
| 19.09.2025 | 164,50 | 165,30 | 157,27 | 157,27 | -3,73% | 225,00 |
| 18.09.2025 | 179,40 | 180,80 | 158,80 | 163,38 | -7,50% | 639,00 |
| 17.09.2025 | 178,00 | 178,73 | 176,25 | 176,63 | -0,28% | 25,00 |
| 16.09.2025 | 180,33 | 181,20 | 176,58 | 177,13 | -1,80% | 1,00 |
| 15.09.2025 | 181,45 | 183,00 | 180,38 | 180,38 | -0,41% | 24,00 |