174,250€
0,58%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 174,50 | 174,55 | 174,18 | 174,20 | -2,99% | - |
| 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% | - |
| 27.11.2024 | 165,95 | 168,15 | 164,58 | 165,63 | -0,14% | - |
| 26.11.2024 | 167,27 | 168,40 | 162,95 | 165,85 | -0,67% | - |
| 25.11.2024 | 160,90 | 169,70 | 160,35 | 166,98 | 3,70% | - |
| 22.11.2024 | 157,27 | 162,08 | 156,93 | 161,02 | 2,51% | - |
| 21.11.2024 | 154,18 | 157,68 | 153,02 | 157,08 | 1,85% | - |
| 20.11.2024 | 152,30 | 154,85 | 150,98 | 154,23 | 1,58% | 80,00 |
| 19.11.2024 | 155,30 | 155,80 | 151,20 | 151,83 | -2,25% | - |
| 18.11.2024 | 158,33 | 159,25 | 154,70 | 155,33 | -1,99% | - |
| 15.11.2024 | 159,23 | 161,18 | 157,30 | 158,48 | -1,18% | - |
| 14.11.2024 | 160,65 | 162,33 | 159,13 | 160,38 | -0,19% | - |
| 13.11.2024 | 156,98 | 162,05 | 155,93 | 160,68 | 2,16% | - |
| 12.11.2024 | 159,00 | 161,55 | 155,70 | 157,27 | -0,98% | - |
| 11.11.2024 | 157,38 | 161,35 | 157,33 | 158,83 | 1,03% | - |
| 08.11.2024 | 156,33 | 159,15 | 155,45 | 157,20 | 0,74% | - |
| 07.11.2024 | 159,38 | 159,38 | 155,20 | 156,05 | -1,99% | - |
| 06.11.2024 | 153,02 | 162,88 | 152,52 | 159,23 | 7,78% | - |
| 05.11.2024 | 146,13 | 148,35 | 144,45 | 147,73 | 1,18% | - |
| 04.11.2024 | 146,40 | 147,40 | 144,77 | 146,00 | -1,00% | - |
| 01.11.2024 | 147,27 | 148,63 | 146,65 | 147,48 | 0,05% | - |
| 31.10.2024 | 147,38 | 149,23 | 145,35 | 147,40 | -0,62% | - |
| 30.10.2024 | 149,55 | 151,58 | 146,27 | 148,33 | 0,71% | - |
| 29.10.2024 | 149,95 | 152,10 | 147,27 | 147,27 | -1,93% | - |
| 28.10.2024 | 148,68 | 150,98 | 147,50 | 150,18 | 1,37% | - |
| 25.10.2024 | 150,15 | 150,95 | 147,70 | 148,15 | -1,28% | - |
| 24.10.2024 | 150,25 | 151,93 | 148,93 | 150,08 | -0,30% | - |
| 23.10.2024 | 148,70 | 151,77 | 147,73 | 150,52 | 0,85% | - |
| 22.10.2024 | 151,35 | 151,35 | 148,02 | 149,25 | -1,60% | - |
| 21.10.2024 | 151,50 | 153,08 | 150,68 | 151,68 | 0,10% | 10,00 |
| 18.10.2024 | 151,45 | 151,95 | 149,65 | 151,52 | -0,10% | - |