181,825€
-0,68%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 183,33 | 183,33 | 179,95 | 181,10 | -1,08% | 13,00 |
| 08.09.2026 | 186,10 | 187,08 | 183,00 | 183,08 | -1,65% | - |
| 07.09.2026 | 186,58 | 188,45 | 186,02 | 186,15 | -0,68% | 17,00 |
| 04.09.2026 | 187,65 | 188,75 | 186,85 | 187,43 | -0,21% | - |
| 03.09.2026 | 189,77 | 191,13 | 186,40 | 187,83 | -1,31% | - |
| 02.09.2026 | 185,95 | 191,23 | 185,40 | 190,33 | 2,28% | - |
| 01.09.2026 | 184,77 | 187,08 | 183,27 | 186,08 | 0,77% | 3,00 |
| 31.08.2026 | 185,65 | 189,85 | 184,05 | 184,65 | -0,81% | - |
| 28.08.2026 | 180,98 | 186,40 | 180,98 | 186,15 | 2,52% | 20,00 |
| 27.08.2026 | 188,18 | 190,25 | 181,10 | 181,58 | -3,40% | 58,00 |
| 26.08.2026 | 188,80 | 190,83 | 186,20 | 187,98 | -0,90% | 19,00 |
| 25.08.2026 | 193,88 | 194,18 | 188,93 | 189,68 | -2,10% | 1,00 |
| 24.08.2026 | 190,65 | 194,83 | 189,15 | 193,75 | 1,95% | 102,00 |
| 21.08.2026 | 186,48 | 190,05 | 186,48 | 190,05 | 1,81% | - |
| 20.08.2026 | 190,18 | 191,35 | 186,48 | 186,68 | -2,07% | 11,00 |
| 19.08.2026 | 188,50 | 194,58 | 187,90 | 190,63 | 0,30% | 25,00 |
| 18.08.2026 | 193,88 | 196,13 | 189,88 | 190,05 | -2,28% | 82,00 |
| 17.08.2026 | 194,83 | 196,40 | 192,18 | 194,48 | -0,18% | 51,00 |
| 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% | - |