179,325€
-0,58%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 180,48 | 181,15 | 177,40 | 179,45 | -0,51% | 43,00 |
| 04.09.2025 | 178,85 | 180,63 | 178,02 | 180,38 | 0,98% | 12,00 |
| 03.09.2025 | 178,83 | 179,80 | 177,15 | 178,63 | -0,04% | 1,00 |
| 02.09.2025 | 176,65 | 179,18 | 175,20 | 178,70 | 0,90% | 3,00 |
| 01.09.2025 | 176,52 | 177,45 | 175,80 | 177,10 | 0,11% | 10,00 |
| 29.08.2025 | 176,98 | 178,08 | 176,18 | 176,90 | -0,04% | 45,00 |
| 28.08.2025 | 177,02 | 178,15 | 175,52 | 176,98 | -0,23% | 11,00 |
| 27.08.2025 | 177,33 | 178,38 | 176,83 | 177,38 | 0,18% | - |
| 26.08.2025 | 176,25 | 177,35 | 175,00 | 177,05 | 0,07% | 14,00 |
| 25.08.2025 | 178,20 | 178,85 | 176,73 | 176,93 | -0,58% | 14,00 |
| 22.08.2025 | 178,18 | 180,52 | 177,10 | 177,95 | -0,04% | 26,00 |
| 21.08.2025 | 178,33 | 178,63 | 176,77 | 178,02 | -0,04% | 120,00 |
| 20.08.2025 | 178,27 | 179,93 | 177,52 | 178,10 | -0,15% | 7,00 |
| 19.08.2025 | 175,88 | 181,30 | 174,90 | 178,38 | 1,39% | 121,00 |
| 18.08.2025 | 177,40 | 178,45 | 175,20 | 175,93 | -0,73% | 79,00 |
| 15.08.2025 | 177,27 | 177,90 | 175,45 | 177,23 | 0,18% | 10,00 |
| 14.08.2025 | 176,52 | 178,00 | 174,98 | 176,90 | -0,07% | 2,00 |
| 13.08.2025 | 175,50 | 177,38 | 173,77 | 177,02 | 0,74% | - |
| 12.08.2025 | 173,50 | 176,02 | 173,38 | 175,73 | 1,15% | 3,00 |
| 11.08.2025 | 173,27 | 174,88 | 172,10 | 173,73 | 0,06% | 57,00 |
| 08.08.2025 | 177,60 | 178,95 | 172,93 | 173,63 | -2,05% | 50,00 |
| 07.08.2025 | 176,15 | 177,40 | 175,60 | 177,25 | 0,64% | 50,00 |
| 06.08.2025 | 177,02 | 178,00 | 175,20 | 176,13 | -0,20% | 23,00 |
| 05.08.2025 | 177,77 | 178,65 | 175,95 | 176,48 | -0,32% | 1,00 |
| 04.08.2025 | 176,52 | 177,55 | 174,85 | 177,05 | 0,65% | 1,00 |
| 01.08.2025 | 176,02 | 176,23 | 172,98 | 175,90 | -0,48% | 4,00 |
| 31.07.2025 | 179,30 | 179,68 | 175,98 | 176,75 | -0,65% | 59,00 |
| 30.07.2025 | 175,80 | 179,83 | 175,35 | 177,90 | 1,32% | 60,00 |
| 29.07.2025 | 175,75 | 176,83 | 174,93 | 175,58 | 0,21% | 20,00 |
| 28.07.2025 | 174,10 | 176,65 | 174,00 | 175,20 | 0,63% | 163,00 |
| 25.07.2025 | 173,02 | 174,45 | 171,85 | 174,10 | 1,03% | 131,00 |
| 24.07.2025 | 177,20 | 177,73 | 172,25 | 172,33 | -2,72% | 62,00 |
| 23.07.2025 | 178,85 | 180,05 | 176,98 | 177,15 | -0,52% | 105,00 |
| 22.07.2025 | 176,90 | 178,65 | 176,68 | 178,08 | 0,66% | 69,00 |
| 21.07.2025 | 181,25 | 182,30 | 176,80 | 176,90 | -1,84% | 834,00 |
| 18.07.2025 | 178,70 | 180,93 | 177,27 | 180,23 | 0,91% | 67,00 |
| 17.07.2025 | 179,23 | 180,38 | 177,10 | 178,60 | -0,20% | - |
| 16.07.2025 | 177,58 | 180,43 | 175,00 | 178,95 | 0,32% | 2.842,00 |
| 15.07.2025 | 179,77 | 180,60 | 177,20 | 178,38 | -0,65% | 977,00 |
| 14.07.2025 | 178,38 | 180,23 | 177,65 | 179,55 | 0,25% | 11,00 |
| 11.07.2025 | 181,58 | 182,05 | 177,88 | 179,10 | -1,53% | 22,00 |
| 10.07.2025 | 182,25 | 185,58 | 181,30 | 181,88 | -1,22% | 42,00 |
| 09.07.2025 | 185,60 | 186,83 | 183,85 | 184,13 | -0,83% | - |
| 08.07.2025 | 184,15 | 186,60 | 183,85 | 185,68 | 0,76% | 56,00 |
| 07.07.2025 | 186,05 | 187,65 | 183,15 | 184,27 | -0,70% | 125,00 |
| 04.07.2025 | 186,13 | 186,15 | 185,48 | 185,58 | -0,84% | 3,00 |
| 03.07.2025 | 186,10 | 188,20 | 185,90 | 187,15 | 0,73% | - |
| 02.07.2025 | 186,68 | 187,60 | 183,65 | 185,80 | -0,21% | 50,00 |
| 01.07.2025 | 184,60 | 189,13 | 183,20 | 186,20 | 0,61% | 150,00 |
| 30.06.2025 | 185,15 | 186,52 | 183,60 | 185,08 | 0,35% | 63,00 |
| 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% | - |