194,650€
0,36%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 193,73 | 195,65 | 192,60 | 194,83 | 0,48% | 34,00 |
| 13.08.2026 | 197,75 | 199,25 | 192,95 | 193,90 | -2,12% | 27,00 |
| 12.08.2026 | 189,00 | 198,20 | 187,90 | 198,10 | 4,69% | 36,00 |
| 11.08.2026 | 188,52 | 190,13 | 187,25 | 189,23 | 0,19% | 9,00 |
| 10.08.2026 | 185,38 | 188,93 | 183,55 | 188,88 | 1,90% | 5,00 |
| 07.08.2026 | 183,02 | 186,55 | 180,88 | 185,35 | 1,42% | 50,00 |
| 06.08.2026 | 181,20 | 183,15 | 179,88 | 182,75 | 1,23% | 9,00 |
| 05.08.2026 | 178,05 | 181,43 | 177,05 | 180,52 | 1,89% | 1,00 |
| 04.08.2026 | 179,68 | 179,75 | 175,60 | 177,18 | -1,07% | 137,00 |
| 03.08.2026 | 177,52 | 182,45 | 177,30 | 179,10 | 1,44% | 1,00 |
| 31.07.2026 | 180,50 | 181,95 | 176,10 | 176,55 | -1,71% | 9,00 |
| 30.07.2026 | 185,68 | 186,23 | 178,52 | 179,63 | -2,48% | 2,00 |
| 29.07.2026 | 182,15 | 186,60 | 181,10 | 184,20 | 1,24% | 1,00 |
| 28.07.2026 | 178,90 | 185,60 | 178,88 | 181,95 | 1,24% | 56,00 |
| 27.07.2026 | 173,50 | 180,02 | 173,35 | 179,73 | 3,92% | 17,00 |
| 24.07.2026 | 170,50 | 173,18 | 170,30 | 172,95 | 1,65% | - |
| 23.07.2026 | 169,33 | 171,13 | 168,48 | 170,15 | 0,49% | 1,00 |
| 22.07.2026 | 169,23 | 172,38 | 168,35 | 169,33 | 0,07% | 5,00 |
| 21.07.2026 | 171,50 | 171,65 | 168,38 | 169,20 | -0,82% | 62,00 |
| 20.07.2026 | 173,48 | 174,73 | 168,52 | 170,60 | -1,61% | 48,00 |
| 17.07.2026 | 174,40 | 176,98 | 172,90 | 173,40 | -1,28% | 157,00 |
| 16.07.2026 | 170,95 | 175,70 | 170,23 | 175,65 | 2,75% | - |
| 15.07.2026 | 171,55 | 174,13 | 169,27 | 170,95 | -0,39% | 104,00 |
| 14.07.2026 | 172,77 | 173,30 | 169,38 | 171,63 | -0,75% | 10,00 |
| 13.07.2026 | 178,10 | 180,02 | 172,35 | 172,93 | -3,47% | 8,00 |
| 10.07.2026 | 174,85 | 180,90 | 174,55 | 179,15 | 1,11% | - |
| 09.07.2026 | 175,75 | 179,35 | 174,90 | 177,18 | 0,47% | 249,00 |
| 08.07.2026 | 178,88 | 178,88 | 174,58 | 176,35 | -1,82% | 31,00 |
| 07.07.2026 | 177,27 | 183,35 | 176,50 | 179,63 | 1,73% | 116,00 |
| 06.07.2026 | 179,52 | 180,65 | 174,80 | 176,58 | -1,62% | 53,00 |
| 03.07.2026 | 179,15 | 179,50 | 178,80 | 179,48 | 0,73% | - |
| 02.07.2026 | 177,43 | 179,83 | 174,68 | 178,18 | -0,06% | 1,00 |
| 01.07.2026 | 180,18 | 181,88 | 177,77 | 178,27 | -0,72% | 2,00 |
| 30.06.2026 | 180,93 | 181,85 | 178,52 | 179,58 | -1,63% | - |
| 29.06.2026 | 188,00 | 189,70 | 179,18 | 182,55 | -2,28% | 13,00 |
| 26.06.2026 | 189,50 | 189,50 | 182,58 | 186,80 | -0,27% | 2,00 |
| 25.06.2026 | 188,88 | 191,13 | 183,00 | 187,30 | -0,28% | 161,00 |
| 24.06.2026 | 185,60 | 190,73 | 183,93 | 187,83 | 0,91% | 1,00 |
| 23.06.2026 | 183,85 | 188,25 | 182,65 | 186,13 | 0,45% | 54,00 |
| 22.06.2026 | 185,88 | 191,13 | 183,10 | 185,30 | -0,34% | 55,00 |
| 19.06.2026 | 185,93 | 186,20 | 185,48 | 185,93 | -0,27% | - |
| 18.06.2026 | 184,85 | 191,05 | 184,60 | 186,43 | 0,81% | - |
| 17.06.2026 | 180,43 | 185,93 | 179,43 | 184,93 | 2,45% | - |
| 16.06.2026 | 180,02 | 181,68 | 179,02 | 180,50 | -0,12% | - |
| 15.06.2026 | 184,40 | 185,40 | 180,05 | 180,73 | -1,30% | 162,00 |
| 12.06.2026 | 182,30 | 184,33 | 181,45 | 183,10 | 0,55% | 2,00 |
| 11.06.2026 | 177,13 | 182,27 | 176,83 | 182,10 | 2,63% | 3,00 |
| 10.06.2026 | 173,45 | 178,38 | 172,02 | 177,43 | 2,71% | 29,00 |
| 09.06.2026 | 170,27 | 173,90 | 169,25 | 172,75 | 1,32% | 50,00 |
| 08.06.2026 | 171,73 | 173,30 | 168,02 | 170,50 | -0,73% | 17,00 |
| 05.06.2026 | 165,68 | 172,27 | 165,27 | 171,75 | 2,88% | 1,00 |
| 04.06.2026 | 170,08 | 171,52 | 164,95 | 166,95 | -2,01% | 18,00 |
| 03.06.2026 | 170,52 | 173,15 | 169,58 | 170,38 | -0,31% | 20,00 |
| 02.06.2026 | 173,02 | 173,25 | 168,33 | 170,90 | -1,74% | 3,00 |
| 01.06.2026 | 175,55 | 176,10 | 173,10 | 173,93 | -0,66% | 25,00 |
| 29.05.2026 | 175,80 | 178,43 | 174,48 | 175,08 | -0,38% | - |
| 28.05.2026 | 177,33 | 177,90 | 174,75 | 175,75 | -0,93% | 38,00 |
| 27.05.2026 | 175,20 | 180,75 | 175,00 | 177,40 | 1,88% | - |
| 26.05.2026 | 175,98 | 176,23 | 174,13 | 174,13 | -1,32% | 1,00 |
| 25.05.2026 | 176,45 | 177,35 | 175,65 | 176,45 | 0,71% | 5,00 |
| 22.05.2026 | 170,08 | 176,00 | 169,40 | 175,20 | 3,47% | 27,00 |
| 21.05.2026 | 169,63 | 171,35 | 167,35 | 169,33 | -0,63% | 6,00 |
| 20.05.2026 | 167,00 | 170,75 | 165,68 | 170,40 | 2,16% | 10,00 |
| 19.05.2026 | 165,98 | 168,00 | 164,20 | 166,80 | 0,32% | 4,00 |
| 18.05.2026 | 167,43 | 168,63 | 164,75 | 166,27 | -1,86% | 10,00 |
| 15.05.2026 | 166,08 | 169,48 | 165,30 | 169,43 | 1,51% | 139,00 |
| 14.05.2026 | 164,93 | 168,45 | 164,77 | 166,90 | 1,72% | - |
| 13.05.2026 | 169,95 | 170,73 | 162,48 | 164,08 | -3,75% | 21,00 |
| 12.05.2026 | 166,08 | 172,88 | 165,83 | 170,48 | 2,40% | 15,00 |
| 11.05.2026 | 166,70 | 167,55 | 164,45 | 166,48 | -0,30% | 216,00 |
| 08.05.2026 | 167,00 | 169,90 | 165,48 | 166,98 | 0,36% | 11,00 |
| 07.05.2026 | 166,73 | 166,90 | 161,35 | 166,38 | -0,69% | 26,00 |
| 06.05.2026 | 166,40 | 169,45 | 165,98 | 167,52 | 0,45% | - |
| 05.05.2026 | 164,75 | 168,15 | 163,83 | 166,77 | 1,35% | 1,00 |
| 04.05.2026 | 166,38 | 167,25 | 162,58 | 164,55 | -3,62% | 2,00 |
| 30.04.2026 | 167,75 | 171,35 | 167,55 | 170,73 | 1,35% | - |
| 29.04.2026 | 168,33 | 170,70 | 167,38 | 168,45 | 0,46% | 30,00 |
| 28.04.2026 | 169,52 | 170,90 | 167,40 | 167,68 | -1,25% | 13,00 |
| 27.04.2026 | 171,38 | 172,10 | 168,98 | 169,80 | -1,61% | 27,00 |
| 24.04.2026 | 173,55 | 173,83 | 170,58 | 172,58 | -0,95% | - |
| 23.04.2026 | 169,93 | 174,80 | 169,68 | 174,23 | 1,99% | 4,00 |
| 22.04.2026 | 168,45 | 170,85 | 168,15 | 170,83 | 1,41% | - |
| 21.04.2026 | 171,73 | 172,38 | 167,60 | 168,45 | -1,78% | - |
| 20.04.2026 | 170,00 | 172,00 | 168,85 | 171,50 | 0,03% | - |
| 17.04.2026 | 167,08 | 172,27 | 166,48 | 171,45 | 2,71% | - |
| 16.04.2026 | 169,40 | 169,93 | 166,05 | 166,93 | -2,21% | - |
| 15.04.2026 | 167,83 | 171,43 | 166,90 | 170,70 | 1,43% | 61,00 |
| 14.04.2026 | 163,08 | 168,40 | 162,83 | 168,30 | 4,11% | 12,00 |
| 13.04.2026 | 163,48 | 163,95 | 159,77 | 161,65 | -1,13% | - |
| 10.04.2026 | 166,68 | 167,70 | 163,25 | 163,50 | -3,01% | 2,00 |
| 09.04.2026 | 167,50 | 169,23 | 166,38 | 168,58 | 0,25% | - |
| 08.04.2026 | 167,35 | 169,38 | 165,08 | 168,15 | 1,99% | - |
| 07.04.2026 | 170,52 | 171,20 | 164,43 | 164,88 | -3,07% | 36,00 |
| 02.04.2026 | 165,00 | 170,65 | 165,00 | 170,10 | 1,81% | - |
| 01.04.2026 | 169,95 | 171,10 | 166,77 | 167,08 | -1,47% | 2,00 |
| 31.03.2026 | 171,48 | 172,38 | 167,70 | 169,58 | -0,32% | 63,00 |
| 30.03.2026 | 167,63 | 170,83 | 166,45 | 170,13 | 1,31% | 12,00 |
| 27.03.2026 | 173,05 | 173,15 | 167,45 | 167,93 | -2,28% | - |
| 26.03.2026 | 173,73 | 175,50 | 171,80 | 171,85 | -1,38% | - |
| 25.03.2026 | 173,25 | 174,45 | 169,50 | 174,25 | 0,59% | - |