203,100€
-0,29%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 203,30 | 203,30 | 203,30 | 203,30 | -0,20% | - |
| 05.11.2026 | 203,70 | 203,70 | 203,70 | 203,70 | 4,81% | - |
| 04.11.2026 | 194,35 | 194,35 | 194,35 | 194,35 | -1,72% | - |
| 03.11.2026 | 197,75 | 197,75 | 197,75 | 197,75 | -0,63% | - |
| 02.11.2026 | 196,20 | 199,00 | 196,20 | 199,00 | 0,81% | 50,00 |
| 30.10.2026 | 197,40 | 197,40 | 197,40 | 197,40 | 1,05% | 28,00 |
| 29.10.2026 | 194,45 | 195,35 | 194,45 | 195,35 | 1,98% | 2,00 |
| 28.10.2026 | 191,55 | 191,55 | 191,55 | 191,55 | 0,79% | - |
| 27.10.2026 | 190,05 | 190,05 | 190,05 | 190,05 | 0,74% | - |
| 26.10.2026 | 188,65 | 188,65 | 188,65 | 188,65 | -2,28% | - |
| 23.10.2026 | 193,05 | 193,05 | 193,05 | 193,05 | 2,12% | - |
| 22.10.2026 | 189,05 | 189,05 | 189,05 | 189,05 | -2,27% | - |
| 21.10.2026 | 193,45 | 193,45 | 193,45 | 193,45 | 0,89% | - |
| 20.10.2026 | 191,75 | 191,75 | 191,75 | 191,75 | -0,34% | - |
| 19.10.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 1,34% | - |
| 16.10.2026 | 189,85 | 189,85 | 189,85 | 189,85 | 2,82% | - |
| 15.10.2026 | 184,65 | 184,65 | 184,65 | 184,65 | 1,09% | - |
| 14.10.2026 | 182,65 | 182,65 | 182,65 | 182,65 | 2,87% | - |
| 13.10.2026 | 177,55 | 177,55 | 177,55 | 177,55 | 1,00% | - |
| 12.10.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -0,37% | - |
| 09.10.2026 | 176,45 | 176,45 | 176,45 | 176,45 | -1,40% | - |
| 08.10.2026 | 178,95 | 178,95 | 178,95 | 178,95 | -0,58% | - |
| 07.10.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 1,52% | - |
| 06.10.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -0,37% | - |
| 05.10.2026 | 177,95 | 177,95 | 177,95 | 177,95 | 1,77% | - |
| 02.10.2026 | 174,85 | 174,85 | 174,85 | 174,85 | 2,61% | - |
| 01.10.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -0,50% | - |
| 30.09.2026 | 171,25 | 171,25 | 171,25 | 171,25 | -0,67% | - |
| 29.09.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -2,18% | - |
| 28.09.2026 | 174,30 | 176,25 | 174,30 | 176,25 | -2,76% | 30,00 |
| 25.09.2026 | 181,30 | 181,30 | 181,25 | 181,25 | -2,13% | 30,00 |
| 24.09.2026 | 186,50 | 186,50 | 185,20 | 185,20 | -0,43% | 30,00 |
| 23.09.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 1,45% | - |
| 22.09.2026 | 183,35 | 183,35 | 183,35 | 183,35 | 0,82% | - |
| 21.09.2026 | 181,85 | 181,85 | 181,85 | 181,85 | 1,37% | - |
| 18.09.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -0,86% | - |
| 17.09.2026 | 180,95 | 180,95 | 180,95 | 180,95 | 0,36% | - |
| 16.09.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -4,25% | - |
| 15.09.2026 | 188,30 | 188,30 | 188,30 | 188,30 | 4,47% | - |
| 14.09.2026 | 180,25 | 180,25 | 180,25 | 180,25 | 1,18% | - |
| 11.09.2026 | 178,15 | 178,15 | 178,15 | 178,15 | -0,61% | - |
| 10.09.2026 | 179,25 | 179,25 | 179,25 | 179,25 | -1,62% | - |
| 09.09.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -1,67% | - |
| 08.09.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -1,07% | - |
| 07.09.2026 | 185,70 | 187,30 | 185,70 | 187,30 | 0,35% | 3,00 |
| 04.09.2026 | 186,65 | 186,65 | 186,65 | 186,65 | -1,11% | - |
| 03.09.2026 | 188,75 | 188,75 | 188,75 | 188,75 | 1,97% | - |
| 02.09.2026 | 185,10 | 185,10 | 185,10 | 185,10 | 0,76% | - |
| 01.09.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -0,65% | - |
| 31.08.2026 | 184,90 | 184,90 | 184,90 | 184,90 | 2,58% | - |
| 28.08.2026 | 180,25 | 180,25 | 180,25 | 180,25 | -3,64% | - |
| 27.08.2026 | 187,05 | 187,05 | 187,05 | 187,05 | -0,45% | - |
| 26.08.2026 | 187,90 | 187,90 | 187,90 | 187,90 | -2,49% | - |
| 25.08.2026 | 192,70 | 192,70 | 192,70 | 192,70 | 2,20% | - |
| 24.08.2026 | 188,55 | 188,55 | 188,55 | 188,55 | 1,70% | - |
| 21.08.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -1,98% | - |
| 20.08.2026 | 189,15 | 189,15 | 189,15 | 189,15 | 0,77% | - |
| 19.08.2026 | 187,70 | 187,70 | 187,70 | 187,70 | -2,95% | - |
| 18.08.2026 | 193,40 | 193,40 | 193,40 | 193,40 | 0,08% | - |
| 17.08.2026 | 193,25 | 193,25 | 193,25 | 193,25 | 0,36% | - |
| 14.08.2026 | 192,55 | 192,55 | 192,55 | 192,55 | -2,06% | - |
| 13.08.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 4,08% | - |
| 12.08.2026 | 188,90 | 188,90 | 188,90 | 188,90 | 0,51% | - |
| 11.08.2026 | 187,95 | 187,95 | 187,95 | 187,95 | 2,04% | - |
| 10.08.2026 | 184,20 | 184,20 | 184,20 | 184,20 | 1,15% | - |
| 07.08.2026 | 182,10 | 182,10 | 182,10 | 182,10 | 1,11% | - |
| 06.08.2026 | 180,10 | 180,10 | 180,10 | 180,10 | 1,87% | - |
| 05.08.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -0,98% | - |
| 04.08.2026 | 178,55 | 178,55 | 178,55 | 178,55 | 0,20% | - |
| 03.08.2026 | 176,05 | 178,20 | 176,05 | 178,20 | -0,53% | 25,00 |
| 31.07.2026 | 179,15 | 179,15 | 179,15 | 179,15 | -2,95% | - |
| 30.07.2026 | 184,60 | 184,60 | 184,60 | 184,60 | 2,24% | - |
| 29.07.2026 | 180,55 | 180,55 | 180,55 | 180,55 | 1,23% | - |
| 28.07.2026 | 178,35 | 178,35 | 178,35 | 178,35 | 3,69% | - |
| 27.07.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 1,36% | - |
| 24.07.2026 | 169,70 | 169,70 | 169,70 | 169,70 | 0,65% | - |
| 23.07.2026 | 168,60 | 168,60 | 168,60 | 168,60 | 0,06% | - |
| 22.07.2026 | 168,50 | 168,50 | 168,50 | 168,50 | -0,97% | - |
| 21.07.2026 | 170,15 | 170,15 | 170,15 | 170,15 | -1,45% | - |
| 20.07.2026 | 172,65 | 172,65 | 172,65 | 172,65 | -0,92% | - |
| 17.07.2026 | 174,25 | 174,25 | 174,25 | 174,25 | 2,41% | - |
| 16.07.2026 | 170,15 | 170,15 | 170,15 | 170,15 | -0,15% | - |
| 15.07.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -0,84% | - |
| 14.07.2026 | 171,85 | 171,85 | 171,85 | 171,85 | -3,35% | - |
| 13.07.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 1,34% | - |
| 10.07.2026 | 175,45 | 175,45 | 175,45 | 175,45 | 0,09% | - |
| 09.07.2026 | 175,30 | 175,30 | 175,30 | 175,30 | -1,54% | - |
| 08.07.2026 | 178,05 | 178,05 | 178,05 | 178,05 | 0,79% | - |
| 07.07.2026 | 176,65 | 176,65 | 176,65 | 176,65 | -0,87% | - |
| 06.07.2026 | 178,20 | 178,20 | 178,20 | 178,20 | 0,20% | - |
| 03.07.2026 | 177,85 | 177,85 | 177,85 | 177,85 | 0,94% | - |
| 02.07.2026 | 176,20 | 176,20 | 176,20 | 176,20 | -1,84% | - |
| 01.07.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -0,08% | - |
| 30.06.2026 | 179,65 | 179,65 | 179,65 | 179,65 | -2,36% | - |
| 29.06.2026 | 186,85 | 186,85 | 184,00 | 184,00 | -0,73% | 200,00 |
| 26.06.2026 | 185,35 | 185,35 | 185,35 | 185,35 | -0,75% | - |
| 25.06.2026 | 189,40 | 189,40 | 186,75 | 186,75 | 1,22% | 60,00 |
| 24.06.2026 | 184,50 | 184,50 | 184,50 | 184,50 | 0,44% | - |
| 23.06.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -0,76% | - |
| 22.06.2026 | 185,10 | 185,10 | 185,10 | 185,10 | -0,08% | - |