182,750€
-1,58%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 185,95 | 186,80 | 181,73 | 182,75 | -1,58% | 48,00 |
| 20.02.2025 | 188,58 | 188,75 | 184,55 | 185,68 | -1,76% | 60,00 |
| 19.02.2025 | 191,83 | 192,70 | 187,90 | 189,00 | -1,32% | 25,00 |
| 18.02.2025 | 183,02 | 191,95 | 182,10 | 191,52 | 5,00% | 99,00 |
| 17.02.2025 | 182,48 | 183,20 | 181,90 | 182,40 | 0,30% | 12,00 |
| 14.02.2025 | 185,20 | 185,30 | 181,33 | 181,85 | -1,73% | 11,00 |
| 13.02.2025 | 187,10 | 188,63 | 184,63 | 185,05 | -1,33% | 71,00 |
| 12.02.2025 | 187,40 | 188,00 | 185,88 | 187,55 | 0,09% | 48,00 |
| 11.02.2025 | 189,05 | 189,33 | 185,88 | 187,38 | -1,04% | 3,00 |
| 10.02.2025 | 191,52 | 192,52 | 187,93 | 189,35 | -0,82% | 13,00 |
| 07.02.2025 | 193,02 | 193,85 | 190,93 | 190,93 | -0,99% | 141,00 |
| 06.02.2025 | 193,20 | 194,80 | 192,05 | 192,83 | -0,05% | 156,00 |
| 05.02.2025 | 191,52 | 193,27 | 188,60 | 192,93 | 0,30% | 36,00 |
| 04.02.2025 | 192,63 | 193,48 | 190,27 | 192,35 | -0,40% | 153,00 |
| 03.02.2025 | 187,80 | 194,30 | 186,35 | 193,13 | 2,51% | 239,00 |
| 31.01.2025 | 189,20 | 190,70 | 187,70 | 188,40 | -0,13% | 232,00 |
| 30.01.2025 | 186,40 | 189,08 | 184,98 | 188,65 | 1,25% | 11,00 |
| 29.01.2025 | 184,33 | 186,98 | 184,27 | 186,33 | 0,85% | 210,00 |
| 28.01.2025 | 183,35 | 186,52 | 182,55 | 184,75 | 0,67% | 83,00 |
| 27.01.2025 | 177,90 | 183,65 | 176,25 | 183,52 | 2,63% | 88,00 |
| 24.01.2025 | 177,95 | 179,73 | 175,55 | 178,83 | 0,04% | 20,00 |
| 23.01.2025 | 178,33 | 179,25 | 176,52 | 178,75 | 0,24% | 3,00 |
| 22.01.2025 | 179,20 | 181,38 | 177,50 | 178,33 | -0,21% | 12,00 |
| 21.01.2025 | 175,65 | 180,55 | 174,75 | 178,70 | 2,03% | 30,00 |
| 20.01.2025 | 176,35 | 176,55 | 174,90 | 175,15 | -0,86% | 2,00 |
| 17.01.2025 | 176,20 | 177,48 | 175,83 | 176,68 | 0,41% | - |
| 16.01.2025 | 175,95 | 177,05 | 175,20 | 175,95 | 0,11% | 113,00 |
| 15.01.2025 | 176,90 | 179,08 | 175,73 | 175,75 | -0,78% | 96,00 |
| 14.01.2025 | 178,52 | 180,23 | 176,80 | 177,13 | -1,01% | 15,00 |
| 13.01.2025 | 175,90 | 179,00 | 175,40 | 178,93 | 1,89% | 1,00 |
| 10.01.2025 | 177,00 | 177,68 | 175,00 | 175,60 | -1,42% | 71,00 |
| 09.01.2025 | 178,13 | 178,95 | 177,73 | 178,13 | 0,04% | 20,00 |
| 08.01.2025 | 178,38 | 179,85 | 176,88 | 178,05 | -0,08% | 63,00 |
| 07.01.2025 | 176,05 | 179,60 | 176,05 | 178,20 | 0,75% | 223,00 |
| 06.01.2025 | 181,98 | 182,45 | 176,68 | 176,88 | -2,86% | 380,00 |
| 03.01.2025 | 181,77 | 182,75 | 180,68 | 182,08 | 0,32% | 149,00 |
| 02.01.2025 | 180,45 | 183,38 | 180,23 | 181,50 | 1,95% | 48,00 |
| 30.12.2024 | 179,35 | 180,15 | 177,98 | 178,02 | -0,97% | 147,00 |
| 27.12.2024 | 181,13 | 181,27 | 179,30 | 179,77 | 1,21% | 25,00 |
| 23.12.2024 | 180,33 | 181,20 | 173,77 | 177,63 | -1,44% | 69,00 |
| 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 |