153,950€
-1,03%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -1,38% | - |
| 06.11.2025 | 155,55 | 155,55 | 155,55 | 155,55 | -0,19% | - |
| 05.11.2025 | 155,85 | 155,85 | 155,85 | 155,85 | 2,30% | - |
| 04.11.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -1,99% | - |
| 03.11.2025 | 155,45 | 155,45 | 155,45 | 155,45 | 0,97% | - |
| 31.10.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -1,41% | - |
| 30.10.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -0,22% | - |
| 29.10.2025 | 155,40 | 156,50 | 155,40 | 156,50 | -0,10% | 32,00 |
| 28.10.2025 | 156,65 | 156,65 | 156,65 | 156,65 | -1,51% | - |
| 27.10.2025 | 159,05 | 159,05 | 159,05 | 159,05 | -0,66% | - |
| 24.10.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -0,47% | - |
| 23.10.2025 | 160,85 | 160,85 | 160,85 | 160,85 | 0,06% | - |
| 22.10.2025 | 160,75 | 160,75 | 160,75 | 160,75 | -0,03% | - |
| 21.10.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -1,23% | - |
| 20.10.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 2,94% | - |
| 17.10.2025 | 158,15 | 158,15 | 158,15 | 158,15 | -1,77% | - |
| 16.10.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,71% | - |
| 15.10.2025 | 160,35 | 162,15 | 160,35 | 162,15 | 2,43% | 10,00 |
| 14.10.2025 | 158,30 | 158,30 | 158,30 | 158,30 | 0,96% | - |
| 13.10.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -2,37% | - |
| 10.10.2025 | 160,60 | 160,60 | 160,60 | 160,60 | -0,22% | - |
| 09.10.2025 | 160,95 | 160,95 | 160,95 | 160,95 | -1,89% | - |
| 08.10.2025 | 164,05 | 164,05 | 164,05 | 164,05 | -0,21% | - |
| 07.10.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -0,15% | - |
| 06.10.2025 | 164,65 | 164,65 | 164,65 | 164,65 | 0,09% | - |
| 03.10.2025 | 164,50 | 164,50 | 164,50 | 164,50 | 0,77% | - |
| 02.10.2025 | 163,25 | 163,25 | 163,25 | 163,25 | 1,68% | - |
| 01.10.2025 | 160,55 | 160,55 | 160,55 | 160,55 | -1,86% | - |
| 30.09.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 2,31% | - |
| 29.09.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 0,35% | - |
| 26.09.2025 | 159,35 | 159,35 | 159,35 | 159,35 | 0,73% | - |
| 25.09.2025 | 158,20 | 158,20 | 158,20 | 158,20 | 0,51% | - |
| 24.09.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 0,80% | - |
| 23.09.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -0,86% | - |
| 22.09.2025 | 156,45 | 157,50 | 156,45 | 157,50 | -3,29% | 10,00 |
| 19.09.2025 | 162,85 | 162,85 | 162,85 | 162,85 | -8,56% | - |
| 18.09.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,99% | - |
| 17.09.2025 | 176,35 | 176,35 | 176,35 | 176,35 | -1,54% | - |
| 16.09.2025 | 179,10 | 179,10 | 179,10 | 179,10 | -0,86% | - |
| 15.09.2025 | 180,65 | 180,65 | 180,65 | 180,65 | -0,19% | - |
| 12.09.2025 | 181,00 | 181,00 | 181,00 | 181,00 | -0,07% | - |
| 11.09.2025 | 180,93 | 181,55 | 180,00 | 181,13 | 0,46% | - |
| 10.09.2025 | 180,30 | 180,30 | 180,30 | 180,30 | 0,80% | - |
| 08.09.2025 | 179,45 | 179,60 | 176,80 | 178,88 | -0,26% | - |
| 05.09.2025 | 179,35 | 179,35 | 179,35 | 179,35 | 0,82% | - |
| 04.09.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,06% | - |
| 03.09.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 1,19% | - |
| 02.09.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 0,29% | - |
| 01.09.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -0,40% | - |
| 29.08.2025 | 176,10 | 176,10 | 176,10 | 176,10 | -0,17% | - |
| 28.08.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 0,00% | - |
| 27.08.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 0,46% | - |
| 26.08.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -0,85% | - |
| 25.08.2025 | 177,10 | 177,10 | 177,10 | 177,10 | -0,11% | - |
| 22.08.2025 | 177,30 | 177,30 | 177,30 | 177,30 | 0,06% | - |
| 21.08.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,20% | - |
| 20.08.2025 | 177,55 | 177,55 | 177,55 | 177,55 | 1,43% | - |
| 19.08.2025 | 175,05 | 175,05 | 175,05 | 175,05 | -0,74% | - |
| 18.08.2025 | 176,35 | 176,35 | 176,35 | 176,35 | 0,23% | - |
| 15.08.2025 | 175,95 | 175,95 | 175,95 | 175,95 | 0,09% | - |
| 14.08.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 0,63% | - |
| 13.08.2025 | 174,70 | 174,70 | 174,70 | 174,70 | 1,19% | - |
| 12.08.2025 | 172,65 | 172,65 | 172,65 | 172,65 | -0,14% | - |
| 11.08.2025 | 172,35 | 172,90 | 172,35 | 172,90 | -2,15% | 1,00 |
| 08.08.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 0,91% | - |
| 07.08.2025 | 175,10 | 175,10 | 175,10 | 175,10 | -0,45% | - |
| 06.08.2025 | 175,90 | 175,90 | 175,90 | 175,90 | -0,45% | - |
| 05.08.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 0,71% | - |
| 04.08.2025 | 175,45 | 175,45 | 175,45 | 175,45 | 0,14% | - |
| 01.08.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -1,55% | - |
| 31.07.2025 | 177,95 | 177,95 | 177,95 | 177,95 | 1,80% | - |
| 30.07.2025 | 174,80 | 174,80 | 174,80 | 174,80 | -1,27% | - |
| 29.07.2025 | 174,70 | 177,05 | 174,70 | 177,05 | 1,69% | 7,00 |
| 28.07.2025 | 174,10 | 174,10 | 174,10 | 174,10 | 1,37% | - |
| 25.07.2025 | 171,75 | 171,75 | 171,75 | 171,75 | -2,58% | - |
| 24.07.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -0,84% | - |
| 23.07.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 0,00% | - |
| 22.07.2025 | 176,00 | 177,80 | 176,00 | 177,80 | -1,93% | 50,00 |
| 21.07.2025 | 179,35 | 181,30 | 179,35 | 181,30 | 2,03% | 136,00 |
| 18.07.2025 | 177,70 | 177,70 | 177,70 | 177,70 | -0,73% | - |
| 17.07.2025 | 179,00 | 179,00 | 179,00 | 179,00 | 1,42% | - |
| 16.07.2025 | 176,50 | 176,50 | 176,50 | 176,50 | -1,34% | - |
| 15.07.2025 | 178,75 | 178,90 | 178,75 | 178,90 | 0,62% | 19,00 |
| 14.07.2025 | 177,80 | 177,80 | 177,80 | 177,80 | -1,52% | - |
| 11.07.2025 | 180,55 | 180,55 | 180,55 | 180,55 | -1,12% | - |
| 10.07.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -1,11% | - |
| 09.07.2025 | 184,65 | 184,65 | 184,65 | 184,65 | 0,76% | - |
| 08.07.2025 | 183,25 | 183,25 | 183,25 | 183,25 | -1,87% | - |
| 07.07.2025 | 185,60 | 186,75 | 185,60 | 186,75 | 0,59% | 30,00 |
| 04.07.2025 | 185,65 | 185,65 | 185,65 | 185,65 | 0,30% | - |
| 03.07.2025 | 185,10 | 185,10 | 185,10 | 185,10 | -0,32% | - |
| 02.07.2025 | 185,70 | 185,70 | 185,70 | 185,70 | 1,03% | - |
| 01.07.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -0,08% | - |
| 30.06.2025 | 183,95 | 183,95 | 183,95 | 183,95 | -0,03% | - |
| 27.06.2025 | 184,00 | 184,00 | 184,00 | 184,00 | -0,73% | - |
| 26.06.2025 | 185,35 | 185,35 | 185,35 | 185,35 | -2,01% | - |
| 25.06.2025 | 189,15 | 189,15 | 189,15 | 189,15 | -1,94% | - |
| 24.06.2025 | 192,90 | 192,90 | 192,90 | 192,90 | -1,13% | - |
| 23.06.2025 | 195,10 | 195,10 | 195,10 | 195,10 | 1,72% | - |
| 20.06.2025 | 192,25 | 192,25 | 191,80 | 191,80 | -0,72% | 30,00 |