184,550€
-0,09%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 185,10 | 185,85 | 182,65 | 184,43 | -0,16% | 25,00 |
| 26.06.2025 | 186,40 | 186,95 | 183,95 | 184,73 | -0,95% | 4,00 |
| 25.06.2025 | 190,23 | 191,27 | 185,60 | 186,50 | -2,09% | 23,00 |
| 24.06.2025 | 194,15 | 194,73 | 190,13 | 190,48 | -0,35% | 78,00 |
| 23.06.2025 | 195,93 | 197,58 | 184,80 | 191,15 | -2,47% | 155,00 |
| 20.06.2025 | 192,95 | 204,70 | 189,05 | 196,00 | 2,03% | 222,00 |
| 19.06.2025 | 193,80 | 193,98 | 191,98 | 192,10 | -0,99% | - |
| 18.06.2025 | 195,63 | 196,95 | 192,65 | 194,02 | -0,83% | 3,00 |
| 17.06.2025 | 193,65 | 197,27 | 192,90 | 195,65 | 0,64% | - |
| 16.06.2025 | 188,63 | 194,75 | 188,52 | 194,40 | 3,46% | 467,00 |
| 13.06.2025 | 186,08 | 189,75 | 185,55 | 187,90 | -0,05% | 106,00 |
| 12.06.2025 | 188,27 | 188,83 | 186,23 | 188,00 | -0,79% | - |
| 11.06.2025 | 188,73 | 190,63 | 188,18 | 189,50 | 0,17% | - |
| 10.06.2025 | 192,18 | 192,83 | 188,65 | 189,18 | -1,68% | 142,00 |
| 09.06.2025 | 190,20 | 193,20 | 189,60 | 192,40 | 0,76% | 192,00 |
| 06.06.2025 | 188,68 | 191,70 | 188,10 | 190,95 | 1,70% | 65,00 |
| 05.06.2025 | 189,33 | 190,52 | 186,77 | 187,75 | -0,92% | 106,00 |
| 04.06.2025 | 191,18 | 191,35 | 188,43 | 189,50 | -0,84% | 3,00 |
| 03.06.2025 | 189,18 | 191,77 | 187,90 | 191,10 | 0,90% | 7,00 |
| 02.06.2025 | 187,27 | 189,48 | 185,83 | 189,40 | 0,34% | 4,00 |
| 30.05.2025 | 188,55 | 189,60 | 187,33 | 188,75 | 0,48% | 39,00 |
| 29.05.2025 | 191,75 | 193,18 | 186,08 | 187,85 | -0,62% | - |
| 28.05.2025 | 188,98 | 189,98 | 188,18 | 189,02 | 0,09% | 4,00 |
| 27.05.2025 | 181,20 | 188,88 | 180,58 | 188,85 | 4,06% | 15,00 |
| 26.05.2025 | 180,13 | 181,73 | 180,10 | 181,48 | 1,07% | 32,00 |
| 23.05.2025 | 179,88 | 180,65 | 177,13 | 179,55 | -0,61% | 2,00 |
| 22.05.2025 | 179,58 | 181,23 | 178,63 | 180,65 | 0,64% | 1,00 |
| 21.05.2025 | 181,88 | 182,08 | 179,33 | 179,50 | -2,19% | 22,00 |
| 20.05.2025 | 184,83 | 186,05 | 183,50 | 183,52 | -1,09% | 116,00 |
| 19.05.2025 | 187,50 | 187,63 | 184,60 | 185,55 | -2,15% | 37,00 |
| 16.05.2025 | 186,15 | 189,70 | 186,05 | 189,63 | 1,13% | 1,00 |
| 15.05.2025 | 184,65 | 188,75 | 183,40 | 187,50 | 1,11% | 127,00 |
| 14.05.2025 | 183,45 | 185,88 | 181,90 | 185,45 | 0,69% | 2,00 |
| 13.05.2025 | 180,73 | 187,70 | 180,40 | 184,18 | -0,49% | 207,00 |
| 12.05.2025 | 179,50 | 186,00 | 179,23 | 185,08 | 5,17% | 255,00 |
| 09.05.2025 | 177,43 | 177,83 | 174,43 | 175,98 | -1,07% | - |
| 08.05.2025 | 176,45 | 179,35 | 175,80 | 177,88 | 1,18% | 11,00 |
| 07.05.2025 | 175,45 | 177,25 | 174,68 | 175,80 | 0,41% | 3,00 |
| 06.05.2025 | 178,27 | 179,30 | 174,88 | 175,08 | -2,23% | 12,00 |
| 05.05.2025 | 178,83 | 180,52 | 177,55 | 179,08 | -0,65% | 111,00 |
| 02.05.2025 | 176,50 | 180,52 | 175,35 | 180,25 | 1,64% | 93,00 |
| 30.04.2025 | 174,10 | 177,68 | 171,68 | 177,35 | 1,49% | 100,00 |
| 29.04.2025 | 176,05 | 176,55 | 172,38 | 174,75 | -0,48% | - |
| 28.04.2025 | 174,10 | 176,38 | 173,05 | 175,60 | 0,16% | 3,00 |
| 25.04.2025 | 177,65 | 178,05 | 173,98 | 175,33 | -0,24% | 150,00 |
| 24.04.2025 | 177,43 | 177,83 | 173,85 | 175,75 | -1,43% | - |
| 23.04.2025 | 181,13 | 182,48 | 177,45 | 178,30 | 0,51% | 304,00 |
| 22.04.2025 | 170,65 | 177,43 | 170,60 | 177,40 | 0,88% | 85,00 |
| 17.04.2025 | 175,65 | 178,85 | 171,23 | 175,85 | 1,19% | 54,00 |
| 16.04.2025 | 173,95 | 176,50 | 172,10 | 173,77 | -1,71% | - |
| 15.04.2025 | 174,00 | 179,18 | 173,63 | 176,80 | 0,61% | 97,00 |
| 14.04.2025 | 171,73 | 176,58 | 171,30 | 175,73 | 2,49% | - |
| 11.04.2025 | 172,93 | 174,00 | 166,52 | 171,45 | 0,09% | 50,00 |
| 10.04.2025 | 177,58 | 178,18 | 167,13 | 171,30 | -4,81% | 12,00 |
| 09.04.2025 | 165,48 | 181,13 | 163,95 | 179,95 | 5,90% | 112,00 |
| 08.04.2025 | 175,15 | 178,70 | 168,35 | 169,93 | -1,68% | 109,00 |
| 07.04.2025 | 169,63 | 177,18 | 163,00 | 172,83 | -1,61% | 749,00 |
| 04.04.2025 | 180,52 | 181,48 | 174,00 | 175,65 | -3,38% | 43,00 |
| 03.04.2025 | 188,38 | 189,15 | 178,83 | 181,80 | -5,94% | - |
| 02.04.2025 | 193,93 | 194,23 | 190,20 | 193,27 | -0,51% | 5,00 |
| 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 |