182,750€
-2,61%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 185,20 | 185,20 | 184,90 | 184,90 | -1,47% | 14,00 |
| 20.02.2025 | 187,65 | 187,65 | 187,65 | 187,65 | -1,75% | - |
| 19.02.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 4,69% | - |
| 18.02.2025 | 182,45 | 182,45 | 182,45 | 182,45 | 0,39% | - |
| 17.02.2025 | 181,75 | 181,75 | 181,75 | 181,75 | -0,03% | - |
| 14.02.2025 | 184,35 | 184,35 | 181,80 | 181,80 | -2,36% | 11,00 |
| 13.02.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -0,19% | - |
| 12.02.2025 | 186,55 | 186,55 | 186,55 | 186,55 | -0,93% | - |
| 11.02.2025 | 188,40 | 188,40 | 188,30 | 188,30 | -1,26% | 5,00 |
| 10.02.2025 | 190,70 | 190,70 | 190,70 | 190,70 | -0,70% | - |
| 07.02.2025 | 192,05 | 192,05 | 192,05 | 192,05 | -1,11% | - |
| 06.02.2025 | 192,40 | 194,20 | 192,40 | 194,20 | 2,10% | 27,00 |
| 05.02.2025 | 190,20 | 190,20 | 190,20 | 190,20 | -0,76% | - |
| 04.02.2025 | 191,65 | 191,65 | 191,65 | 191,65 | 1,89% | - |
| 03.02.2025 | 188,10 | 188,10 | 188,10 | 188,10 | -0,16% | - |
| 31.01.2025 | 188,40 | 188,40 | 188,40 | 188,40 | 1,43% | - |
| 30.01.2025 | 185,75 | 185,75 | 185,75 | 185,75 | 1,06% | - |
| 29.01.2025 | 183,80 | 183,80 | 183,80 | 183,80 | 0,08% | - |
| 28.01.2025 | 183,65 | 183,65 | 183,65 | 183,65 | 3,93% | - |
| 27.01.2025 | 176,70 | 176,70 | 176,70 | 176,70 | -0,25% | - |
| 24.01.2025 | 177,15 | 177,15 | 177,15 | 177,15 | -0,31% | - |
| 23.01.2025 | 177,70 | 177,70 | 177,70 | 177,70 | -1,09% | - |
| 22.01.2025 | 178,60 | 179,65 | 178,60 | 179,65 | 2,86% | 5,00 |
| 21.01.2025 | 174,65 | 174,65 | 174,65 | 174,65 | -0,54% | - |
| 20.01.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 0,09% | - |
| 17.01.2025 | 175,45 | 175,45 | 175,45 | 175,45 | 0,03% | - |
| 16.01.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -0,20% | - |
| 15.01.2025 | 175,75 | 175,75 | 175,75 | 175,75 | -1,13% | - |
| 14.01.2025 | 177,75 | 177,75 | 177,75 | 177,75 | 0,77% | - |
| 13.01.2025 | 175,00 | 176,40 | 175,00 | 176,40 | 0,66% | 57,00 |
| 10.01.2025 | 176,35 | 176,35 | 175,20 | 175,25 | -1,13% | 59,00 |
| 09.01.2025 | 177,25 | 177,25 | 177,25 | 177,25 | -0,17% | - |
| 08.01.2025 | 177,55 | 177,55 | 177,55 | 177,55 | 0,85% | - |
| 07.01.2025 | 175,80 | 176,05 | 175,80 | 176,05 | -1,95% | 56,00 |
| 06.01.2025 | 181,40 | 181,40 | 179,55 | 179,55 | -1,56% | 2.500,00 |
| 03.01.2025 | 181,00 | 182,40 | 181,00 | 182,40 | 1,31% | 11,00 |
| 02.01.2025 | 180,05 | 180,05 | 180,05 | 180,05 | 0,67% | - |
| 30.12.2024 | 178,85 | 178,85 | 178,85 | 178,85 | -1,38% | - |
| 27.12.2024 | 180,10 | 181,35 | 180,10 | 181,35 | 4,34% | 56,00 |
| 23.12.2024 | 179,65 | 179,65 | 173,80 | 173,80 | -0,88% | 52,00 |
| 20.12.2024 | 175,35 | 175,35 | 175,35 | 175,35 | 14,20% | - |
| 19.12.2024 | 153,55 | 153,55 | 153,55 | 153,55 | -2,35% | - |
| 18.12.2024 | 157,25 | 157,25 | 157,25 | 157,25 | -0,88% | - |
| 17.12.2024 | 158,65 | 158,65 | 158,65 | 158,65 | 0,44% | - |
| 16.12.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 0,51% | - |
| 13.12.2024 | 157,15 | 157,15 | 157,15 | 157,15 | -0,95% | - |
| 12.12.2024 | 158,65 | 158,65 | 158,65 | 158,65 | -0,56% | - |
| 11.12.2024 | 159,55 | 159,55 | 159,55 | 159,55 | 0,44% | - |
| 10.12.2024 | 158,85 | 158,85 | 158,85 | 158,85 | -0,75% | - |
| 09.12.2024 | 160,25 | 161,00 | 160,05 | 160,05 | -0,65% | 64,00 |
| 06.12.2024 | 161,10 | 161,10 | 161,10 | 161,10 | -0,40% | - |
| 05.12.2024 | 161,75 | 161,75 | 161,75 | 161,75 | -0,03% | - |
| 04.12.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,83% | - |
| 03.12.2024 | 163,15 | 163,15 | 163,15 | 163,15 | -2,10% | 12,00 |
| 02.12.2024 | 166,65 | 166,65 | 166,65 | 166,65 | 0,09% | - |
| 29.11.2024 | 164,80 | 166,50 | 164,80 | 166,50 | 0,70% | 6,00 |
| 28.11.2024 | 165,35 | 165,35 | 165,35 | 165,35 | -0,06% | - |
| 27.11.2024 | 165,00 | 165,45 | 165,00 | 165,45 | -0,66% | 40,00 |
| 26.11.2024 | 166,55 | 166,55 | 166,55 | 166,55 | -2,37% | - |
| 25.11.2024 | 159,95 | 170,60 | 159,95 | 170,60 | 9,01% | 54,00 |
| 22.11.2024 | 156,50 | 156,50 | 156,50 | 156,50 | 1,92% | - |
| 21.11.2024 | 153,55 | 153,55 | 153,55 | 153,55 | 1,29% | - |
| 20.11.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -2,13% | - |
| 19.11.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -1,90% | - |
| 18.11.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,47% | - |
| 15.11.2024 | 158,65 | 158,65 | 158,65 | 158,65 | -0,91% | - |
| 14.11.2024 | 160,10 | 160,10 | 160,10 | 160,10 | 2,33% | - |
| 13.11.2024 | 156,45 | 156,45 | 156,45 | 156,45 | -1,20% | - |
| 12.11.2024 | 158,35 | 158,35 | 158,35 | 158,35 | 1,05% | - |
| 11.11.2024 | 156,70 | 156,70 | 156,70 | 156,70 | 0,64% | - |
| 08.11.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -1,55% | - |
| 07.11.2024 | 158,15 | 158,15 | 158,15 | 158,15 | 4,01% | - |
| 06.11.2024 | 152,05 | 152,05 | 152,05 | 152,05 | 4,54% | - |
| 05.11.2024 | 145,45 | 145,45 | 145,45 | 145,45 | -0,55% | - |
| 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% | - |