193,675€
-0,31%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 193,93 | 194,23 | 193,25 | 193,73 | -0,28% | 2,00 |
| 01.04.2025 | 191,52 | 194,48 | 189,52 | 194,27 | 0,99% | 39,00 |
| 31.03.2025 | 189,20 | 193,48 | 187,27 | 192,38 | 1,54% | 7,00 |
| 28.03.2025 | 192,60 | 192,98 | 187,85 | 189,45 | -1,65% | 186,00 |
| 27.03.2025 | 192,73 | 195,50 | 191,43 | 192,63 | -0,17% | - |
| 26.03.2025 | 191,88 | 194,18 | 191,38 | 192,95 | 0,46% | 15,00 |
| 25.03.2025 | 193,13 | 193,58 | 190,55 | 192,08 | -0,60% | 62,00 |
| 24.03.2025 | 185,25 | 194,80 | 185,08 | 193,23 | 4,57% | 134,00 |
| 21.03.2025 | 183,65 | 185,18 | 180,58 | 184,77 | 0,80% | 81,00 |
| 20.03.2025 | 172,50 | 187,83 | 170,15 | 183,30 | 6,54% | 34,00 |
| 19.03.2025 | 172,30 | 174,15 | 171,65 | 172,05 | 0,15% | 8,00 |
| 18.03.2025 | 171,63 | 172,33 | 169,00 | 171,80 | 0,01% | 494,00 |
| 17.03.2025 | 170,33 | 172,35 | 168,80 | 171,77 | 0,54% | 156,00 |
| 14.03.2025 | 167,73 | 171,40 | 166,45 | 170,85 | 2,46% | 29,00 |
| 13.03.2025 | 174,50 | 175,68 | 166,23 | 166,75 | -4,37% | 61,00 |
| 12.03.2025 | 174,05 | 175,88 | 170,05 | 174,38 | 0,43% | - |
| 11.03.2025 | 180,38 | 180,43 | 172,88 | 173,63 | -3,81% | - |
| 10.03.2025 | 179,00 | 182,10 | 177,05 | 180,50 | 0,39% | 65,00 |
| 07.03.2025 | 177,77 | 180,13 | 174,33 | 179,80 | 0,87% | 3,00 |
| 06.03.2025 | 180,18 | 180,27 | 177,30 | 178,25 | -1,29% | 31,00 |
| 05.03.2025 | 182,23 | 182,33 | 178,00 | 180,58 | -0,50% | 155,00 |
| 04.03.2025 | 187,15 | 187,15 | 181,25 | 181,48 | -2,73% | 189,00 |
| 03.03.2025 | 192,80 | 193,70 | 186,55 | 186,58 | -3,58% | 7,00 |
| 28.02.2025 | 187,60 | 193,50 | 186,80 | 193,50 | 3,28% | 21,00 |
| 27.02.2025 | 185,60 | 188,52 | 185,20 | 187,35 | 1,27% | 5,00 |
| 26.02.2025 | 188,83 | 190,15 | 183,52 | 185,00 | -1,61% | 48,00 |
| 25.02.2025 | 186,23 | 189,25 | 185,15 | 188,02 | 0,97% | 184,00 |
| 24.02.2025 | 182,88 | 186,63 | 182,55 | 186,23 | 1,90% | 2,00 |
| 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 |