174,900€
-0,20%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 177,70 | 177,93 | 173,45 | 175,27 | -0,43% | - |
| 24.04.2025 | 177,48 | 177,83 | 173,40 | 176,02 | -1,19% | - |
| 23.04.2025 | 181,08 | 182,48 | 177,25 | 178,15 | 0,41% | - |
| 22.04.2025 | 170,60 | 177,90 | 170,60 | 177,43 | 0,81% | - |
| 17.04.2025 | 175,65 | 179,27 | 171,23 | 176,00 | 1,29% | - |
| 16.04.2025 | 173,95 | 177,08 | 172,13 | 173,75 | -1,74% | - |
| 15.04.2025 | 174,18 | 179,58 | 173,77 | 176,83 | 0,74% | - |
| 14.04.2025 | 171,73 | 177,05 | 171,30 | 175,52 | 2,41% | - |
| 11.04.2025 | 172,73 | 174,40 | 166,58 | 171,40 | 0,04% | 130,00 |
| 10.04.2025 | 177,55 | 178,18 | 166,65 | 171,33 | -4,83% | - |
| 09.04.2025 | 165,50 | 181,05 | 163,48 | 180,02 | 5,65% | - |
| 08.04.2025 | 175,15 | 180,25 | 167,83 | 170,40 | -1,59% | - |
| 07.04.2025 | 169,63 | 177,75 | 164,48 | 173,15 | -1,54% | 50,00 |
| 04.04.2025 | 180,63 | 181,48 | 173,58 | 175,85 | -3,30% | - |
| 03.04.2025 | 187,93 | 188,50 | 178,48 | 181,85 | -5,81% | - |
| 02.04.2025 | 193,90 | 194,65 | 189,73 | 193,08 | -0,59% | - |
| 01.04.2025 | 191,58 | 194,90 | 188,83 | 194,23 | 1,08% | - |
| 31.03.2025 | 189,25 | 194,00 | 187,27 | 192,15 | 2,19% | - |
| 28.03.2025 | 192,55 | 192,98 | 187,58 | 188,02 | -2,13% | - |
| 27.03.2025 | 192,77 | 196,08 | 190,88 | 192,13 | -0,70% | - |
| 26.03.2025 | 191,88 | 196,40 | 190,85 | 193,48 | -1,78% | - |
| 25.03.2025 | 193,13 | 197,00 | 189,65 | 196,98 | 2,34% | - |
| 24.03.2025 | 185,25 | 195,00 | 185,08 | 192,48 | 5,70% | - |
| 21.03.2025 | 183,65 | 186,27 | 180,05 | 182,10 | -0,16% | - |
| 20.03.2025 | 172,50 | 188,15 | 168,27 | 182,40 | 6,57% | - |
| 19.03.2025 | 172,30 | 174,55 | 169,60 | 171,15 | -1,13% | - |
| 18.03.2025 | 171,63 | 177,77 | 169,80 | 173,10 | -0,52% | - |
| 17.03.2025 | 170,33 | 176,05 | 168,98 | 174,00 | 3,16% | - |
| 14.03.2025 | 167,73 | 171,75 | 165,88 | 168,68 | -1,03% | - |
| 13.03.2025 | 174,50 | 175,58 | 165,95 | 170,43 | -5,10% | - |
| 12.03.2025 | 174,05 | 179,58 | 169,55 | 179,58 | 2,12% | - |
| 11.03.2025 | 180,38 | 180,38 | 172,40 | 175,85 | -1,57% | - |
| 10.03.2025 | 179,00 | 182,77 | 177,05 | 178,65 | -0,49% | - |
| 07.03.2025 | 177,65 | 180,63 | 173,88 | 179,52 | 0,73% | - |
| 06.03.2025 | 180,18 | 180,85 | 176,77 | 178,23 | -1,16% | - |
| 05.03.2025 | 182,23 | 182,33 | 177,58 | 180,33 | -0,70% | - |
| 04.03.2025 | 187,15 | 187,15 | 180,90 | 181,60 | -2,69% | - |
| 03.03.2025 | 192,75 | 194,08 | 186,05 | 186,63 | -3,43% | - |
| 28.02.2025 | 187,55 | 193,48 | 186,30 | 193,25 | 3,16% | - |
| 27.02.2025 | 185,52 | 189,13 | 184,95 | 187,33 | 1,24% | - |
| 26.02.2025 | 188,83 | 190,15 | 182,77 | 185,02 | -1,56% | - |
| 25.02.2025 | 186,13 | 189,83 | 185,58 | 187,95 | 0,90% | - |
| 24.02.2025 | 182,88 | 187,05 | 182,33 | 186,27 | 1,91% | - |
| 21.02.2025 | 185,95 | 186,95 | 181,18 | 182,77 | -1,63% | - |
| 20.02.2025 | 188,58 | 188,90 | 184,05 | 185,80 | -1,62% | - |
| 19.02.2025 | 191,83 | 192,30 | 187,45 | 188,85 | -1,55% | - |
| 18.02.2025 | 183,02 | 192,55 | 182,43 | 191,83 | 5,15% | - |
| 17.02.2025 | 182,48 | 182,73 | 182,27 | 182,43 | 0,11% | - |
| 14.02.2025 | 185,20 | 185,30 | 180,88 | 182,23 | -1,46% | - |
| 13.02.2025 | 187,10 | 188,85 | 184,13 | 184,93 | -1,36% | - |
| 12.02.2025 | 187,40 | 188,48 | 185,27 | 187,48 | 0,07% | - |
| 11.02.2025 | 189,05 | 189,27 | 185,35 | 187,35 | -1,11% | - |
| 10.02.2025 | 191,40 | 192,83 | 187,40 | 189,45 | -0,80% | - |
| 07.02.2025 | 193,08 | 193,63 | 190,30 | 190,98 | -1,02% | - |
| 06.02.2025 | 193,27 | 195,08 | 191,52 | 192,95 | 0,17% | - |
| 05.02.2025 | 191,48 | 193,35 | 188,18 | 192,63 | 0,22% | - |
| 04.02.2025 | 192,63 | 194,00 | 189,70 | 192,20 | -0,40% | - |
| 03.02.2025 | 187,80 | 194,52 | 186,35 | 192,98 | 2,54% | - |
| 31.01.2025 | 189,20 | 190,25 | 187,30 | 188,20 | -0,16% | 50,00 |
| 30.01.2025 | 186,40 | 189,20 | 185,02 | 188,50 | 1,22% | - |
| 29.01.2025 | 184,27 | 187,63 | 184,27 | 186,23 | 0,93% | - |
| 28.01.2025 | 184,00 | 186,98 | 183,00 | 184,50 | 0,41% | 18,00 |
| 27.01.2025 | 177,90 | 184,15 | 176,70 | 183,75 | 2,78% | - |
| 24.01.2025 | 177,93 | 179,73 | 174,98 | 178,77 | 0,07% | - |
| 23.01.2025 | 178,33 | 179,15 | 175,95 | 178,65 | 0,22% | - |
| 22.01.2025 | 179,20 | 181,38 | 177,00 | 178,25 | -0,39% | - |
| 21.01.2025 | 175,65 | 180,90 | 175,27 | 178,95 | 2,18% | - |
| 20.01.2025 | 176,35 | 176,55 | 174,90 | 175,13 | -0,98% | - |
| 17.01.2025 | 176,20 | 178,05 | 175,50 | 176,85 | 0,57% | - |
| 16.01.2025 | 175,95 | 177,48 | 174,88 | 175,85 | 0,09% | - |
| 15.01.2025 | 176,90 | 179,08 | 175,68 | 175,70 | -0,59% | - |
| 14.01.2025 | 178,52 | 180,80 | 176,15 | 176,75 | -1,22% | - |
| 13.01.2025 | 175,95 | 179,35 | 174,95 | 178,93 | 1,82% | - |
| 10.01.2025 | 177,18 | 178,18 | 174,70 | 175,73 | -1,35% | - |
| 09.01.2025 | 178,10 | 178,43 | 177,80 | 178,13 | 0,00% | - |
| 08.01.2025 | 178,35 | 179,33 | 176,27 | 178,13 | -0,06% | - |
| 07.01.2025 | 176,73 | 180,05 | 176,50 | 178,23 | 0,62% | - |
| 06.01.2025 | 182,02 | 182,08 | 176,73 | 177,13 | -2,72% | 27,00 |
| 03.01.2025 | 181,83 | 183,00 | 180,10 | 182,08 | 0,18% | - |
| 02.01.2025 | 180,48 | 183,95 | 180,23 | 181,75 | 2,06% | - |
| 30.12.2024 | 179,35 | 179,77 | 178,02 | 178,08 | -1,01% | - |
| 27.12.2024 | 180,58 | 181,65 | 179,23 | 179,90 | 1,35% | - |
| 23.12.2024 | 180,33 | 181,20 | 173,13 | 177,50 | 1,02% | 2.550,00 |
| 20.12.2024 | 176,75 | 181,27 | 173,88 | 175,70 | -0,71% | - |
| 19.12.2024 | 154,18 | 180,02 | 153,27 | 176,95 | 14,77% | - |
| 18.12.2024 | 157,70 | 158,68 | 153,73 | 154,18 | -2,25% | - |
| 17.12.2024 | 159,20 | 160,50 | 156,20 | 157,73 | -1,13% | - |
| 16.12.2024 | 158,70 | 164,10 | 158,45 | 159,52 | 0,47% | - |
| 13.12.2024 | 157,73 | 159,45 | 156,35 | 158,77 | 0,76% | - |
| 12.12.2024 | 159,33 | 161,15 | 156,20 | 157,58 | -1,52% | 8,00 |
| 11.12.2024 | 159,90 | 162,30 | 159,38 | 160,00 | 0,08% | - |
| 10.12.2024 | 159,65 | 163,00 | 156,08 | 159,88 | 0,00% | - |
| 09.12.2024 | 160,85 | 161,43 | 156,65 | 159,88 | -0,51% | - |
| 06.12.2024 | 161,68 | 163,18 | 160,15 | 160,70 | -0,65% | 20,00 |
| 05.12.2024 | 162,85 | 164,10 | 161,45 | 161,75 | -0,66% | - |
| 04.12.2024 | 162,70 | 163,83 | 161,43 | 162,83 | 0,22% | - |
| 03.12.2024 | 163,85 | 164,10 | 161,02 | 162,48 | -0,84% | - |
| 02.12.2024 | 167,45 | 168,40 | 163,48 | 163,85 | -1,07% | - |
| 29.11.2024 | 165,65 | 168,73 | 163,88 | 165,63 | -0,24% | - |
| 28.11.2024 | 166,08 | 166,30 | 165,73 | 166,02 | 0,24% | - |