147,700€
0,99%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 146,05 | 147,18 | 145,20 | 146,75 | 0,34% | - |
| 04.11.2024 | 146,25 | 146,25 | 146,25 | 146,25 | -0,31% | - |
| 01.11.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 0,00% | - |
| 31.10.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -1,71% | - |
| 30.10.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -0,17% | - |
| 29.10.2024 | 149,50 | 149,50 | 149,50 | 149,50 | 1,01% | - |
| 28.10.2024 | 148,00 | 148,00 | 148,00 | 148,00 | -1,07% | - |
| 25.10.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,33% | - |
| 24.10.2024 | 150,10 | 150,10 | 150,10 | 150,10 | 1,15% | - |
| 23.10.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -1,46% | - |
| 22.10.2024 | 150,75 | 150,75 | 150,55 | 150,60 | -1,02% | 100,00 |
| 21.10.2024 | 150,85 | 152,15 | 150,85 | 152,15 | 0,83% | 10,00 |
| 18.10.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 1,00% | - |
| 17.10.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 1,15% | - |
| 16.10.2024 | 146,50 | 147,70 | 146,50 | 147,70 | 2,93% | 34,00 |
| 15.10.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 0,53% | - |
| 14.10.2024 | 142,75 | 142,75 | 142,75 | 142,75 | 0,53% | - |
| 11.10.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -0,73% | - |
| 10.10.2024 | 143,05 | 143,05 | 143,05 | 143,05 | -0,80% | - |
| 09.10.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,31% | - |
| 08.10.2024 | 144,65 | 144,65 | 144,65 | 144,65 | -3,24% | - |
| 07.10.2024 | 149,50 | 149,50 | 149,50 | 149,50 | 2,33% | - |
| 04.10.2024 | 146,10 | 146,10 | 146,10 | 146,10 | -0,41% | - |
| 03.10.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -0,58% | - |
| 02.10.2024 | 147,55 | 147,55 | 147,55 | 147,55 | 0,58% | - |
| 01.10.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -1,28% | - |
| 30.09.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -0,64% | - |
| 27.09.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -0,83% | - |
| 26.09.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -0,79% | - |
| 25.09.2024 | 151,95 | 152,00 | 151,95 | 152,00 | -2,69% | 40,00 |
| 24.09.2024 | 154,75 | 156,20 | 154,75 | 156,20 | 2,73% | 40,00 |
| 23.09.2024 | 152,05 | 152,05 | 152,05 | 152,05 | -0,98% | - |
| 20.09.2024 | 153,55 | 153,55 | 153,55 | 153,55 | -0,16% | - |
| 19.09.2024 | 143,40 | 153,80 | 140,00 | 153,80 | 6,25% | 107,00 |
| 18.09.2024 | 144,75 | 144,75 | 144,75 | 144,75 | 0,98% | - |
| 17.09.2024 | 143,35 | 143,35 | 143,35 | 143,35 | 0,17% | - |
| 16.09.2024 | 143,80 | 143,80 | 143,10 | 143,10 | -0,97% | 20,00 |
| 13.09.2024 | 142,45 | 144,50 | 142,45 | 144,50 | 1,47% | 25,00 |
| 12.09.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 1,71% | - |
| 11.09.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,85% | - |
| 10.09.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -0,74% | - |
| 09.09.2024 | 142,25 | 142,25 | 142,25 | 142,25 | 0,64% | - |
| 06.09.2024 | 141,35 | 141,35 | 141,35 | 141,35 | -1,26% | - |
| 05.09.2024 | 143,15 | 143,15 | 143,15 | 143,15 | 0,85% | - |
| 04.09.2024 | 141,95 | 141,95 | 141,95 | 141,95 | -0,25% | - |
| 03.09.2024 | 142,30 | 142,30 | 142,30 | 142,30 | -0,80% | - |
| 02.09.2024 | 142,30 | 143,45 | 142,00 | 143,45 | 1,67% | 17,00 |
| 30.08.2024 | 141,10 | 141,10 | 141,10 | 141,10 | 0,68% | - |
| 29.08.2024 | 140,15 | 140,15 | 140,15 | 140,15 | 0,04% | - |
| 28.08.2024 | 140,10 | 140,10 | 140,10 | 140,10 | 0,57% | - |
| 27.08.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 1,53% | - |
| 26.08.2024 | 137,20 | 137,20 | 137,20 | 137,20 | -0,62% | - |
| 23.08.2024 | 138,05 | 138,05 | 138,05 | 138,05 | -0,72% | - |
| 22.08.2024 | 139,05 | 139,05 | 139,05 | 139,05 | 0,00% | - |
| 21.08.2024 | 139,05 | 139,05 | 139,05 | 139,05 | 3,31% | - |
| 20.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 4,22% | - |
| 19.08.2024 | 129,15 | 129,15 | 129,15 | 129,15 | -1,37% | - |
| 16.08.2024 | 130,95 | 130,95 | 130,95 | 130,95 | 2,71% | - |
| 15.08.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,41% | - |
| 14.08.2024 | 130,65 | 130,65 | 130,65 | 130,65 | 0,89% | - |
| 13.08.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -0,80% | - |
| 12.08.2024 | 130,55 | 130,55 | 130,55 | 130,55 | -0,91% | - |
| 09.08.2024 | 131,75 | 131,75 | 131,75 | 131,75 | 2,17% | - |
| 08.08.2024 | 128,95 | 128,95 | 128,95 | 128,95 | -1,79% | - |
| 07.08.2024 | 131,30 | 131,30 | 131,30 | 131,30 | 1,31% | - |
| 06.08.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,93% | - |
| 05.08.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -3,64% | - |
| 02.08.2024 | 133,25 | 133,25 | 133,25 | 133,25 | -2,38% | - |
| 01.08.2024 | 135,05 | 136,50 | 135,05 | 136,50 | -0,33% | 300,00 |
| 31.07.2024 | 136,95 | 136,95 | 136,95 | 136,95 | 1,41% | - |
| 30.07.2024 | 135,05 | 135,05 | 135,05 | 135,05 | 3,17% | - |
| 29.07.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 0,23% | - |
| 26.07.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 2,03% | - |
| 25.07.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,12% | - |
| 24.07.2024 | 128,15 | 128,15 | 128,15 | 128,15 | -2,29% | - |
| 23.07.2024 | 131,15 | 131,15 | 131,15 | 131,15 | 0,19% | - |
| 22.07.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 0,08% | - |
| 19.07.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -1,91% | - |
| 18.07.2024 | 133,35 | 133,35 | 133,35 | 133,35 | 0,83% | - |
| 17.07.2024 | 132,25 | 132,25 | 132,25 | 132,25 | 0,80% | - |
| 16.07.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,69% | - |
| 15.07.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 1,60% | - |
| 12.07.2024 | 128,25 | 128,25 | 128,25 | 128,25 | 1,14% | - |
| 11.07.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,82% | - |
| 10.07.2024 | 127,85 | 127,85 | 127,85 | 127,85 | -4,12% | - |
| 09.07.2024 | 133,35 | 133,35 | 133,35 | 133,35 | -0,07% | - |
| 08.07.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -0,34% | - |
| 05.07.2024 | 133,90 | 133,90 | 133,90 | 133,90 | -0,26% | - |
| 04.07.2024 | 134,25 | 134,25 | 134,25 | 134,25 | -1,29% | - |
| 03.07.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -1,09% | - |
| 02.07.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -1,96% | - |
| 01.07.2024 | 140,25 | 140,25 | 140,25 | 140,25 | -1,16% | - |
| 28.06.2024 | 141,90 | 141,90 | 141,90 | 141,90 | 0,32% | - |
| 27.06.2024 | 141,45 | 141,45 | 141,45 | 141,45 | -0,77% | - |
| 26.06.2024 | 142,55 | 142,55 | 142,55 | 142,55 | -0,31% | - |
| 25.06.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,21% | - |
| 24.06.2024 | 142,70 | 142,70 | 142,70 | 142,70 | -0,52% | - |
| 21.06.2024 | 143,45 | 143,45 | 143,45 | 143,45 | 1,56% | - |
| 20.06.2024 | 141,25 | 141,25 | 141,25 | 141,25 | 0,18% | - |
| 19.06.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -1,16% | - |