179,675€
17,01%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |