202,450€
-0,37%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 204,50 | 206,40 | 201,05 | 202,85 | -0,17% | 50,00 |
| 05.11.2026 | 204,30 | 208,70 | 200,95 | 203,20 | -1,14% | - |
| 04.11.2026 | 194,98 | 205,85 | 194,83 | 205,55 | 5,34% | 22,00 |
| 03.11.2026 | 198,52 | 199,23 | 194,98 | 195,13 | -2,03% | 2,00 |
| 02.11.2026 | 197,73 | 200,00 | 195,05 | 199,18 | 1,35% | 9,00 |
| 30.10.2026 | 197,23 | 201,00 | 196,48 | 196,52 | -0,39% | 90,00 |
| 29.10.2026 | 196,43 | 197,98 | 195,63 | 197,30 | 1,37% | 58,00 |
| 28.10.2026 | 191,73 | 197,77 | 191,58 | 194,63 | 1,55% | 49,00 |
| 27.10.2026 | 190,93 | 192,52 | 189,23 | 191,65 | 0,38% | - |
| 26.10.2026 | 189,43 | 194,15 | 189,35 | 190,93 | 0,67% | 7,00 |
| 23.10.2026 | 193,75 | 194,55 | 188,58 | 189,65 | -1,99% | - |
| 22.10.2026 | 189,20 | 194,25 | 188,85 | 193,50 | 0,94% | - |
| 21.10.2026 | 194,68 | 194,80 | 189,88 | 191,70 | -1,01% | - |
| 20.10.2026 | 192,40 | 194,55 | 190,40 | 193,65 | 0,44% | 46,00 |
| 19.10.2026 | 194,20 | 194,55 | 191,05 | 192,80 | 0,14% | - |
| 16.10.2026 | 191,27 | 194,52 | 188,85 | 192,52 | 0,86% | 2,00 |
| 15.10.2026 | 185,10 | 191,73 | 185,00 | 190,88 | 2,35% | - |
| 14.10.2026 | 183,63 | 187,10 | 183,48 | 186,50 | 1,36% | - |
| 13.10.2026 | 178,40 | 185,93 | 177,45 | 184,00 | 3,02% | - |
| 12.10.2026 | 176,85 | 178,73 | 174,98 | 178,60 | 1,28% | 36,00 |
| 09.10.2026 | 177,48 | 178,40 | 175,58 | 176,35 | -1,48% | 10,00 |
| 08.10.2026 | 179,77 | 181,35 | 177,43 | 179,00 | -0,49% | 11,00 |
| 07.10.2026 | 178,40 | 181,30 | 178,35 | 179,88 | -0,24% | 4,00 |
| 06.10.2026 | 178,18 | 180,58 | 176,20 | 180,30 | 1,56% | 7,00 |
| 05.10.2026 | 178,85 | 180,40 | 175,90 | 177,52 | -0,31% | 1,00 |
| 02.10.2026 | 175,95 | 178,48 | 175,10 | 178,08 | 1,44% | 18,00 |
| 01.10.2026 | 171,90 | 175,55 | 170,77 | 175,55 | 2,33% | 25,00 |
| 30.09.2026 | 172,27 | 173,63 | 169,83 | 171,55 | -0,45% | - |
| 29.09.2026 | 173,00 | 175,25 | 171,73 | 172,33 | -0,58% | 31,00 |
| 28.09.2026 | 174,90 | 177,83 | 171,75 | 173,33 | -1,03% | 14,00 |
| 25.09.2026 | 182,45 | 184,30 | 173,83 | 175,13 | -4,19% | 80,00 |
| 24.09.2026 | 187,00 | 189,48 | 176,30 | 182,77 | -3,08% | 207,00 |
| 23.09.2026 | 187,02 | 189,68 | 186,33 | 188,58 | 0,99% | 45,00 |
| 22.09.2026 | 185,05 | 188,25 | 185,00 | 186,73 | 1,30% | - |
| 21.09.2026 | 183,20 | 185,88 | 182,90 | 184,33 | 0,63% | 17,00 |
| 18.09.2026 | 180,58 | 183,18 | 179,98 | 183,18 | 1,65% | 103,00 |
| 17.09.2026 | 182,40 | 183,52 | 179,15 | 180,20 | -1,00% | 30,00 |
| 16.09.2026 | 181,50 | 183,60 | 179,70 | 182,02 | 0,66% | 2,00 |
| 15.09.2026 | 189,08 | 190,65 | 180,48 | 180,83 | -4,38% | 5,00 |
| 14.09.2026 | 180,75 | 189,75 | 180,60 | 189,10 | 4,52% | - |
| 11.09.2026 | 179,38 | 182,05 | 178,68 | 180,93 | 1,09% | 7,00 |
| 10.09.2026 | 180,38 | 181,73 | 178,00 | 178,98 | -0,93% | - |
| 09.09.2026 | 183,33 | 183,33 | 179,95 | 180,65 | -1,32% | 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 |