175,700€
14,50%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 176,75 | 181,27 | 173,88 | 179,58 | 1,48% | - |
| 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% | - |
| 17.10.2024 | 149,98 | 151,98 | 149,13 | 151,68 | 1,03% | 400,00 |
| 16.10.2024 | 147,05 | 150,30 | 146,58 | 150,13 | 2,04% | - |
| 15.10.2024 | 144,23 | 148,45 | 142,65 | 147,13 | 2,19% | - |
| 14.10.2024 | 143,40 | 144,52 | 142,55 | 143,98 | 0,47% | - |
| 11.10.2024 | 142,58 | 144,48 | 142,18 | 143,30 | 0,47% | - |
| 10.10.2024 | 143,83 | 144,90 | 141,55 | 142,63 | -1,62% | - |
| 09.10.2024 | 144,83 | 145,80 | 143,73 | 144,98 | 0,00% | - |
| 08.10.2024 | 145,05 | 146,70 | 144,33 | 144,98 | -0,28% | - |
| 07.10.2024 | 150,20 | 150,25 | 144,23 | 145,38 | -3,18% | - |
| 04.10.2024 | 146,85 | 150,55 | 146,80 | 150,15 | 2,32% | - |
| 03.10.2024 | 147,27 | 147,33 | 144,80 | 146,75 | -0,34% | - |
| 02.10.2024 | 147,88 | 148,60 | 145,10 | 147,25 | -0,69% | 2,00 |
| 01.10.2024 | 147,23 | 149,05 | 146,77 | 148,27 | 0,59% | 14,00 |
| 30.09.2024 | 149,25 | 150,33 | 146,52 | 147,40 | -1,26% | 28,00 |
| 27.09.2024 | 150,60 | 150,88 | 148,68 | 149,27 | -0,67% | - |
| 26.09.2024 | 151,30 | 152,65 | 149,45 | 150,27 | -0,53% | - |
| 25.09.2024 | 152,52 | 153,23 | 150,18 | 151,08 | -1,34% | - |
| 24.09.2024 | 155,38 | 156,23 | 153,05 | 153,13 | -1,46% | - |
| 23.09.2024 | 152,65 | 156,00 | 152,50 | 155,40 | 2,20% | - |
| 20.09.2024 | 154,20 | 156,60 | 151,10 | 152,05 | -1,46% | - |
| 19.09.2024 | 143,30 | 159,20 | 141,95 | 154,30 | 7,66% | 120,00 |
| 18.09.2024 | 145,43 | 145,65 | 142,95 | 143,33 | -1,38% | - |
| 17.09.2024 | 143,88 | 146,50 | 143,83 | 145,33 | 0,97% | - |
| 16.09.2024 | 144,38 | 146,35 | 143,58 | 143,93 | -0,54% | - |
| 13.09.2024 | 142,98 | 145,38 | 142,98 | 144,70 | 1,05% | - |
| 12.09.2024 | 143,23 | 143,85 | 141,40 | 143,20 | 0,23% | - |
| 11.09.2024 | 140,27 | 143,02 | 139,65 | 142,88 | 1,22% | 44,00 |
| 10.09.2024 | 141,75 | 143,20 | 140,27 | 141,15 | -0,62% | - |
| 09.09.2024 | 142,50 | 143,38 | 140,40 | 142,02 | 0,04% | - |
| 06.09.2024 | 142,15 | 145,35 | 141,18 | 141,98 | -0,19% | 75,00 |
| 05.09.2024 | 143,73 | 144,55 | 141,65 | 142,25 | -1,06% | - |
| 04.09.2024 | 142,58 | 144,50 | 142,43 | 143,77 | 0,28% | - |
| 03.09.2024 | 142,83 | 144,50 | 142,15 | 143,38 | 0,31% | - |
| 02.09.2024 | 143,08 | 143,08 | 142,52 | 142,93 | -0,12% | - |
| 30.08.2024 | 141,68 | 143,58 | 141,33 | 143,10 | 1,13% | - |
| 29.08.2024 | 140,68 | 143,58 | 140,02 | 141,50 | 0,19% | - |
| 28.08.2024 | 140,65 | 142,27 | 139,80 | 141,23 | 0,77% | - |
| 27.08.2024 | 139,80 | 140,83 | 138,65 | 140,15 | 0,13% | - |
| 26.08.2024 | 137,75 | 140,95 | 137,68 | 139,98 | 1,73% | - |
| 23.08.2024 | 138,60 | 140,18 | 137,08 | 137,60 | -0,70% | - |
| 22.08.2024 | 139,60 | 141,27 | 137,65 | 138,58 | -0,66% | - |
| 21.08.2024 | 139,68 | 141,10 | 138,05 | 139,50 | 0,02% | - |
| 20.08.2024 | 135,15 | 142,08 | 134,70 | 139,48 | 3,30% | - |
| 19.08.2024 | 129,75 | 135,20 | 129,63 | 135,02 | 3,95% | 25,00 |
| 16.08.2024 | 131,58 | 131,95 | 129,65 | 129,90 | -1,20% | - |
| 15.08.2024 | 128,18 | 132,30 | 128,02 | 131,48 | 2,84% | 35,00 |
| 14.08.2024 | 131,33 | 131,38 | 127,18 | 127,85 | -2,52% | - |
| 13.08.2024 | 130,08 | 132,13 | 129,30 | 131,15 | 0,90% | - |
| 12.08.2024 | 131,08 | 131,73 | 129,30 | 129,98 | -0,82% | - |
| 09.08.2024 | 132,33 | 132,88 | 130,55 | 131,05 | -1,00% | - |
| 08.08.2024 | 129,50 | 133,20 | 129,10 | 132,38 | 1,91% | - |
| 07.08.2024 | 132,38 | 133,35 | 129,68 | 129,90 | -0,99% | - |
| 06.08.2024 | 129,93 | 132,55 | 129,43 | 131,20 | 1,73% | - |
| 05.08.2024 | 130,48 | 130,90 | 127,30 | 128,98 | -2,27% | - |