174,575€
-0,53%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 169,00 | 173,50 | 168,18 | 173,23 | 1,93% | 1,00 |
| 23.03.2026 | 173,95 | 179,83 | 169,80 | 169,95 | -2,91% | 35,00 |
| 20.03.2026 | 176,25 | 180,40 | 174,85 | 175,05 | -0,50% | - |
| 19.03.2026 | 175,35 | 179,58 | 170,00 | 175,93 | 0,82% | 22,00 |
| 18.03.2026 | 177,63 | 177,93 | 173,77 | 174,50 | -1,25% | 14,00 |
| 17.03.2026 | 179,25 | 182,20 | 176,65 | 176,70 | -1,83% | - |
| 16.03.2026 | 178,40 | 180,43 | 177,40 | 180,00 | 1,54% | 48,00 |
| 13.03.2026 | 172,35 | 177,43 | 172,00 | 177,27 | 2,60% | 14,00 |
| 12.03.2026 | 175,23 | 176,25 | 172,25 | 172,77 | -1,86% | 2,00 |
| 11.03.2026 | 175,13 | 178,52 | 174,68 | 176,05 | 0,63% | - |
| 10.03.2026 | 173,70 | 175,63 | 171,05 | 174,95 | 0,92% | 11,00 |
| 09.03.2026 | 173,13 | 174,80 | 168,02 | 173,35 | -0,90% | 2,00 |
| 06.03.2026 | 177,88 | 177,95 | 171,30 | 174,93 | -1,24% | - |
| 05.03.2026 | 175,08 | 179,90 | 173,93 | 177,13 | 1,39% | 78,00 |
| 04.03.2026 | 180,33 | 181,83 | 173,95 | 174,70 | -3,68% | - |
| 03.03.2026 | 178,27 | 181,75 | 176,83 | 181,38 | 1,00% | 81,00 |
| 02.03.2026 | 179,90 | 181,25 | 178,25 | 179,58 | -0,47% | 32,00 |
| 27.02.2026 | 181,40 | 181,77 | 178,02 | 180,43 | -1,30% | 3,00 |
| 26.02.2026 | 179,23 | 183,25 | 179,23 | 182,80 | 1,47% | - |
| 25.02.2026 | 181,30 | 183,00 | 178,33 | 180,15 | -0,81% | 15,00 |
| 24.02.2026 | 182,33 | 183,68 | 181,05 | 181,63 | 0,15% | 249,00 |
| 23.02.2026 | 182,48 | 185,08 | 178,93 | 181,35 | -1,73% | 83,00 |
| 20.02.2026 | 181,65 | 184,65 | 180,38 | 184,55 | 1,95% | - |
| 19.02.2026 | 183,75 | 183,90 | 179,60 | 181,02 | -1,75% | 27,00 |
| 18.02.2026 | 183,93 | 186,73 | 183,85 | 184,25 | 0,59% | 51,00 |
| 17.02.2026 | 178,18 | 185,15 | 178,02 | 183,18 | 2,60% | 3,00 |
| 16.02.2026 | 178,58 | 179,95 | 177,60 | 178,52 | 0,28% | 31,00 |
| 13.02.2026 | 179,20 | 180,50 | 177,80 | 178,02 | -1,34% | - |
| 12.02.2026 | 179,90 | 182,60 | 179,45 | 180,45 | 0,68% | - |
| 11.02.2026 | 176,77 | 179,50 | 175,77 | 179,23 | 0,69% | 1,00 |
| 10.02.2026 | 183,00 | 183,45 | 177,20 | 178,00 | -2,80% | 21,00 |
| 09.02.2026 | 182,60 | 184,63 | 180,13 | 183,13 | 0,10% | 69,00 |
| 06.02.2026 | 180,70 | 186,38 | 180,48 | 182,95 | 0,91% | 43,00 |
| 05.02.2026 | 180,18 | 183,77 | 178,18 | 181,30 | 0,78% | 98,00 |
| 04.02.2026 | 174,02 | 180,43 | 173,50 | 179,90 | 3,48% | - |
| 03.02.2026 | 170,52 | 174,50 | 169,55 | 173,85 | 2,02% | 63,00 |
| 02.02.2026 | 166,13 | 170,75 | 165,98 | 170,40 | 1,34% | - |
| 30.01.2026 | 165,98 | 168,35 | 164,43 | 168,15 | 0,58% | 6,00 |
| 29.01.2026 | 164,23 | 167,95 | 163,70 | 167,18 | 1,75% | 75,00 |
| 28.01.2026 | 164,75 | 168,33 | 164,05 | 164,30 | 0,44% | 26,00 |
| 27.01.2026 | 165,90 | 166,15 | 163,25 | 163,58 | -1,34% | 155,00 |
| 26.01.2026 | 173,40 | 173,63 | 163,73 | 165,80 | -4,85% | 362,00 |
| 23.01.2026 | 174,93 | 180,35 | 173,98 | 174,25 | -0,46% | 544,00 |
| 22.01.2026 | 177,73 | 178,60 | 175,05 | 175,05 | -1,35% | - |
| 21.01.2026 | 178,52 | 179,08 | 174,63 | 177,45 | -0,21% | 30,00 |
| 20.01.2026 | 181,73 | 183,00 | 177,20 | 177,83 | -2,67% | - |
| 19.01.2026 | 182,85 | 183,00 | 182,30 | 182,70 | -1,56% | - |
| 16.01.2026 | 185,13 | 186,10 | 182,90 | 185,60 | 0,38% | - |
| 15.01.2026 | 178,65 | 185,25 | 178,58 | 184,90 | 3,66% | 72,00 |
| 14.01.2026 | 177,08 | 179,00 | 176,38 | 178,38 | 0,54% | - |
| 13.01.2026 | 179,43 | 180,52 | 176,52 | 177,43 | -0,88% | 253,00 |
| 12.01.2026 | 172,50 | 179,15 | 171,83 | 179,00 | 2,77% | 9,00 |
| 09.01.2026 | 172,55 | 174,65 | 170,93 | 174,18 | 0,14% | - |
| 08.01.2026 | 170,48 | 175,68 | 168,18 | 173,93 | 1,83% | 31,00 |
| 07.01.2026 | 171,05 | 173,63 | 170,70 | 170,80 | -0,31% | - |