174,100€
-1,25%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -0,80% | - |
| 18.06.2025 | 194,75 | 194,75 | 194,75 | 194,75 | 0,80% | - |
| 17.06.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 2,82% | - |
| 16.06.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -0,56% | - |
| 13.06.2025 | 184,35 | 188,95 | 184,35 | 188,95 | 0,67% | 6,00 |
| 12.06.2025 | 187,70 | 187,70 | 187,70 | 187,70 | -0,21% | - |
| 11.06.2025 | 188,10 | 188,10 | 188,10 | 188,10 | -1,95% | - |
| 10.06.2025 | 191,85 | 191,85 | 191,85 | 191,85 | 1,24% | - |
| 09.06.2025 | 189,50 | 189,50 | 189,50 | 189,50 | 0,91% | - |
| 06.06.2025 | 187,80 | 187,80 | 187,80 | 187,80 | -0,45% | - |
| 05.06.2025 | 188,65 | 188,65 | 188,65 | 188,65 | -0,89% | - |
| 04.06.2025 | 190,35 | 190,35 | 190,35 | 190,35 | 1,06% | - |
| 03.06.2025 | 188,35 | 188,35 | 188,35 | 188,35 | 0,51% | - |
| 02.06.2025 | 187,40 | 187,40 | 187,40 | 187,40 | 0,00% | 6,00 |
| 30.05.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -0,72% | - |
| 29.05.2025 | 191,25 | 191,25 | 188,75 | 188,75 | 0,24% | 51,00 |
| 28.05.2025 | 188,30 | 188,30 | 188,30 | 188,30 | 3,55% | - |
| 27.05.2025 | 179,80 | 181,85 | 179,80 | 181,85 | 1,39% | 42,00 |
| 26.05.2025 | 179,35 | 179,35 | 179,35 | 179,35 | 0,17% | - |
| 23.05.2025 | 179,05 | 179,05 | 179,05 | 179,05 | 0,31% | - |
| 22.05.2025 | 178,50 | 178,50 | 178,50 | 178,50 | -1,57% | - |
| 21.05.2025 | 181,35 | 181,35 | 181,35 | 181,35 | -1,55% | - |
| 20.05.2025 | 184,20 | 184,20 | 184,20 | 184,20 | -1,37% | - |
| 19.05.2025 | 186,75 | 186,75 | 186,75 | 186,75 | 0,67% | - |
| 16.05.2025 | 185,50 | 185,50 | 185,50 | 185,50 | 0,73% | - |
| 15.05.2025 | 184,15 | 184,15 | 184,15 | 184,15 | 0,85% | - |
| 14.05.2025 | 182,60 | 182,60 | 182,60 | 182,60 | 1,30% | - |
| 13.05.2025 | 180,25 | 180,25 | 180,25 | 180,25 | 1,18% | - |
| 12.05.2025 | 178,15 | 178,15 | 178,15 | 178,15 | 1,02% | - |
| 09.05.2025 | 176,35 | 176,35 | 176,35 | 176,35 | 0,51% | - |
| 08.05.2025 | 175,45 | 175,45 | 175,45 | 175,45 | 0,54% | - |
| 07.05.2025 | 174,50 | 174,50 | 174,50 | 174,50 | -1,88% | - |
| 06.05.2025 | 177,85 | 177,85 | 177,85 | 177,85 | -0,42% | - |
| 05.05.2025 | 178,60 | 178,60 | 178,60 | 178,60 | 1,25% | - |
| 02.05.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 1,55% | - |
| 30.04.2025 | 173,70 | 173,70 | 173,70 | 173,70 | -0,88% | - |
| 29.04.2025 | 175,25 | 175,25 | 175,25 | 175,25 | 0,81% | - |
| 28.04.2025 | 173,85 | 173,85 | 173,85 | 173,85 | -1,61% | - |
| 25.04.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 0,06% | - |
| 24.04.2025 | 176,60 | 176,60 | 176,60 | 176,60 | -1,48% | - |
| 23.04.2025 | 179,25 | 179,25 | 179,25 | 179,25 | 4,37% | - |
| 22.04.2025 | 170,70 | 171,75 | 170,70 | 171,75 | -1,49% | 30,00 |
| 17.04.2025 | 174,35 | 174,35 | 174,35 | 174,35 | 0,58% | - |
| 16.04.2025 | 173,35 | 173,35 | 173,35 | 173,35 | -1,90% | - |
| 15.04.2025 | 174,55 | 176,70 | 174,55 | 176,70 | 3,33% | 25,00 |
| 14.04.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -0,18% | - |
| 11.04.2025 | 171,30 | 171,30 | 171,30 | 171,30 | -3,52% | - |
| 10.04.2025 | 177,55 | 177,55 | 177,55 | 177,55 | 6,93% | - |
| 09.04.2025 | 166,05 | 166,05 | 166,05 | 166,05 | -6,21% | - |
| 08.04.2025 | 172,95 | 178,20 | 172,95 | 177,05 | 7,89% | 98,00 |
| 07.04.2025 | 164,10 | 164,10 | 164,10 | 164,10 | -8,96% | - |
| 04.04.2025 | 180,25 | 180,25 | 180,25 | 180,25 | -3,53% | - |
| 03.04.2025 | 186,85 | 186,85 | 186,85 | 186,85 | -3,29% | - |
| 02.04.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 1,15% | - |
| 01.04.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 1,57% | - |
| 31.03.2025 | 188,05 | 188,05 | 188,05 | 188,05 | -1,98% | - |
| 28.03.2025 | 191,85 | 191,85 | 191,85 | 191,85 | -0,03% | - |
| 27.03.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 0,03% | - |
| 26.03.2025 | 191,15 | 191,85 | 191,15 | 191,85 | -0,21% | 800,00 |
| 25.03.2025 | 192,25 | 192,25 | 192,25 | 192,25 | 4,09% | - |
| 24.03.2025 | 184,70 | 184,70 | 184,70 | 184,70 | 0,90% | - |
| 21.03.2025 | 183,05 | 183,05 | 183,05 | 183,05 | -0,11% | - |
| 20.03.2025 | 172,45 | 183,25 | 172,45 | 183,25 | 6,66% | 33,00 |
| 19.03.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 0,59% | - |
| 18.03.2025 | 170,80 | 170,80 | 170,80 | 170,80 | 0,74% | - |
| 17.03.2025 | 169,55 | 169,55 | 169,55 | 169,55 | 1,50% | - |
| 14.03.2025 | 167,05 | 167,05 | 167,05 | 167,05 | -3,52% | - |
| 13.03.2025 | 173,15 | 173,15 | 173,15 | 173,15 | -0,32% | - |
| 12.03.2025 | 173,30 | 173,70 | 173,30 | 173,70 | -3,04% | 17,00 |
| 11.03.2025 | 179,15 | 179,15 | 179,15 | 179,15 | 0,48% | - |
| 10.03.2025 | 178,30 | 178,30 | 178,30 | 178,30 | 0,62% | - |
| 07.03.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,59% | - |
| 06.03.2025 | 179,40 | 179,40 | 178,25 | 178,25 | -1,68% | 14,00 |
| 05.03.2025 | 181,30 | 181,30 | 181,30 | 181,30 | -2,45% | - |