178,750€
0,45%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 180,48 | 180,58 | 176,88 | 178,75 | -0,93% | - |
| 04.09.2025 | 178,88 | 181,27 | 177,98 | 180,43 | 1,53% | - |
| 03.09.2025 | 178,83 | 179,65 | 176,45 | 177,70 | -0,62% | - |
| 02.09.2025 | 176,70 | 179,18 | 175,70 | 178,80 | 1,53% | - |
| 01.09.2025 | 176,50 | 177,13 | 176,10 | 176,10 | -0,49% | - |
| 29.08.2025 | 176,98 | 178,45 | 174,35 | 176,98 | -0,06% | - |
| 28.08.2025 | 177,00 | 180,58 | 175,23 | 177,08 | 0,01% | - |
| 27.08.2025 | 177,38 | 178,73 | 176,38 | 177,05 | 0,25% | - |
| 26.08.2025 | 176,25 | 177,95 | 175,33 | 176,60 | -0,11% | - |
| 25.08.2025 | 178,15 | 178,55 | 176,23 | 176,80 | -0,65% | - |
| 22.08.2025 | 178,18 | 180,58 | 176,68 | 177,95 | -0,01% | - |
| 21.08.2025 | 178,35 | 179,10 | 176,70 | 177,98 | -0,06% | - |
| 20.08.2025 | 178,30 | 180,48 | 177,08 | 178,08 | -0,17% | - |
| 19.08.2025 | 175,90 | 181,30 | 174,75 | 178,38 | 1,34% | - |
| 18.08.2025 | 177,40 | 178,52 | 174,58 | 176,02 | -0,71% | - |
| 15.08.2025 | 177,33 | 178,27 | 174,73 | 177,27 | 0,17% | - |
| 14.08.2025 | 176,52 | 177,88 | 174,80 | 176,98 | 0,00% | - |
| 13.08.2025 | 175,55 | 177,50 | 173,77 | 176,98 | 0,63% | - |
| 12.08.2025 | 173,50 | 176,00 | 173,45 | 175,88 | 1,30% | - |
| 11.08.2025 | 173,30 | 175,27 | 171,48 | 173,63 | 0,06% | - |
| 08.08.2025 | 177,65 | 178,20 | 172,50 | 173,52 | -2,12% | - |
| 07.08.2025 | 176,15 | 177,52 | 175,65 | 177,27 | 0,72% | - |
| 06.08.2025 | 176,93 | 178,00 | 174,77 | 176,00 | -0,27% | - |
| 05.08.2025 | 177,77 | 178,10 | 175,50 | 176,48 | -0,31% | - |
| 04.08.2025 | 176,55 | 177,93 | 174,60 | 177,02 | 0,65% | - |
| 01.08.2025 | 176,00 | 176,43 | 172,48 | 175,88 | -0,45% | - |
| 31.07.2025 | 179,05 | 179,80 | 175,98 | 176,68 | -0,70% | - |
| 30.07.2025 | 175,80 | 180,25 | 175,35 | 177,93 | 1,35% | - |
| 29.07.2025 | 175,75 | 177,38 | 174,50 | 175,55 | 0,23% | - |
| 28.07.2025 | 174,98 | 175,93 | 174,00 | 175,15 | 0,59% | - |
| 25.07.2025 | 173,00 | 174,40 | 172,33 | 174,13 | 1,02% | - |
| 24.07.2025 | 177,20 | 177,68 | 172,38 | 172,38 | -2,70% | - |
| 23.07.2025 | 178,85 | 180,63 | 177,00 | 177,15 | -0,51% | - |
| 22.07.2025 | 176,88 | 178,52 | 176,27 | 178,05 | 0,64% | - |
| 21.07.2025 | 180,65 | 181,40 | 176,73 | 176,93 | -1,86% | - |
| 18.07.2025 | 178,70 | 181,00 | 176,70 | 180,27 | 0,98% | - |
| 17.07.2025 | 179,25 | 180,90 | 176,52 | 178,52 | -0,25% | - |
| 16.07.2025 | 177,52 | 180,83 | 176,73 | 178,98 | 0,34% | - |
| 15.07.2025 | 179,77 | 179,93 | 176,85 | 178,38 | -0,65% | 200,00 |
| 14.07.2025 | 178,38 | 180,65 | 178,15 | 179,55 | 0,25% | - |
| 11.07.2025 | 181,75 | 182,13 | 177,65 | 179,10 | -1,57% | - |
| 10.07.2025 | 182,43 | 186,18 | 181,00 | 181,95 | -1,22% | - |
| 09.07.2025 | 185,60 | 187,38 | 183,40 | 184,20 | -0,75% | - |
| 08.07.2025 | 184,15 | 187,15 | 183,80 | 185,60 | 0,72% | - |
| 07.07.2025 | 186,05 | 188,70 | 182,68 | 184,27 | -0,70% | - |
| 04.07.2025 | 186,13 | 186,13 | 185,48 | 185,58 | -0,80% | - |
| 03.07.2025 | 186,08 | 188,20 | 185,55 | 187,08 | 0,70% | - |
| 02.07.2025 | 186,70 | 187,60 | 182,58 | 185,77 | -0,23% | 150,00 |
| 01.07.2025 | 184,65 | 189,40 | 183,85 | 186,20 | 0,64% | - |
| 30.06.2025 | 185,15 | 186,95 | 183,23 | 185,02 | 0,24% | - |
| 27.06.2025 | 185,05 | 186,65 | 182,15 | 184,58 | 0,01% | - |
| 26.06.2025 | 186,40 | 187,15 | 183,80 | 184,55 | -1,06% | 50,00 |
| 25.06.2025 | 190,18 | 192,10 | 185,30 | 186,52 | -2,27% | - |
| 24.06.2025 | 193,30 | 194,43 | 189,55 | 190,85 | -0,17% | - |
| 23.06.2025 | 195,77 | 198,68 | 184,33 | 191,18 | -2,42% | 25,00 |
| 20.06.2025 | 192,93 | 204,70 | 188,55 | 195,93 | 2,07% | 35,00 |
| 19.06.2025 | 193,93 | 193,93 | 191,95 | 191,95 | -1,15% | - |
| 18.06.2025 | 195,63 | 196,60 | 192,33 | 194,18 | -0,74% | - |
| 17.06.2025 | 193,70 | 197,23 | 192,65 | 195,63 | 0,58% | - |
| 16.06.2025 | 188,60 | 194,70 | 188,55 | 194,50 | 3,29% | - |
| 13.06.2025 | 186,10 | 190,20 | 185,83 | 188,30 | 0,08% | - |
| 12.06.2025 | 188,27 | 188,80 | 185,83 | 188,15 | -0,75% | - |
| 11.06.2025 | 188,68 | 190,63 | 187,68 | 189,58 | 0,18% | - |
| 10.06.2025 | 192,30 | 192,93 | 188,55 | 189,23 | -1,74% | - |
| 09.06.2025 | 190,20 | 193,18 | 189,52 | 192,58 | 0,89% | - |
| 06.06.2025 | 188,63 | 191,45 | 188,30 | 190,88 | 1,53% | - |
| 05.06.2025 | 189,27 | 190,52 | 186,25 | 188,00 | -0,77% | - |
| 04.06.2025 | 191,23 | 191,33 | 187,90 | 189,45 | -0,84% | - |
| 03.06.2025 | 189,23 | 191,77 | 188,58 | 191,05 | 0,87% | - |
| 02.06.2025 | 187,27 | 189,48 | 185,55 | 189,40 | 0,42% | - |
| 30.05.2025 | 188,55 | 189,95 | 187,15 | 188,60 | 0,41% | - |
| 29.05.2025 | 191,00 | 192,63 | 185,68 | 187,83 | -0,78% | - |
| 28.05.2025 | 188,93 | 191,55 | 188,00 | 189,30 | 0,21% | - |
| 27.05.2025 | 181,13 | 188,90 | 180,30 | 188,90 | 4,11% | - |
| 26.05.2025 | 180,13 | 181,68 | 180,10 | 181,45 | 1,06% | - |
| 23.05.2025 | 179,88 | 180,45 | 177,13 | 179,55 | -0,65% | - |
| 22.05.2025 | 179,58 | 181,63 | 178,63 | 180,73 | 0,78% | - |
| 21.05.2025 | 181,93 | 182,52 | 179,08 | 179,33 | -2,26% | - |
| 20.05.2025 | 184,80 | 186,80 | 183,08 | 183,48 | -1,16% | - |
| 19.05.2025 | 187,52 | 187,83 | 184,52 | 185,63 | -1,77% | - |
| 16.05.2025 | 186,20 | 189,68 | 186,05 | 188,98 | 1,41% | - |
| 15.05.2025 | 184,65 | 189,08 | 182,20 | 186,35 | 0,32% | - |
| 14.05.2025 | 183,43 | 186,38 | 181,93 | 185,75 | 1,64% | - |
| 13.05.2025 | 181,55 | 188,27 | 181,23 | 182,75 | -0,63% | - |
| 12.05.2025 | 179,27 | 185,85 | 179,02 | 183,90 | 4,34% | - |
| 09.05.2025 | 177,43 | 177,95 | 174,43 | 176,25 | -0,30% | - |
| 08.05.2025 | 176,45 | 179,38 | 175,77 | 176,77 | 1,20% | - |
| 07.05.2025 | 175,45 | 177,70 | 174,25 | 174,68 | 0,09% | - |
| 06.05.2025 | 178,43 | 178,58 | 174,18 | 174,52 | -2,57% | - |
| 05.05.2025 | 178,83 | 180,98 | 177,73 | 179,13 | -0,68% | - |
| 02.05.2025 | 176,75 | 181,05 | 175,58 | 180,35 | 1,79% | - |
| 30.04.2025 | 174,75 | 177,85 | 171,13 | 177,18 | 1,42% | - |
| 29.04.2025 | 176,10 | 176,50 | 171,93 | 174,70 | -0,40% | - |
| 28.04.2025 | 174,10 | 176,85 | 172,63 | 175,40 | 0,07% | - |
| 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% | - |