178,550€
0,51%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 178,55 | 179,02 | 178,38 | 178,55 | 0,24% | - |
| 13.02.2026 | 179,20 | 180,68 | 177,38 | 178,13 | -0,57% | - |
| 12.02.2026 | 179,90 | 182,63 | 179,02 | 179,15 | 0,08% | - |
| 11.02.2026 | 176,80 | 179,52 | 175,77 | 179,00 | 1,24% | - |
| 10.02.2026 | 183,00 | 183,33 | 176,80 | 176,80 | -3,47% | - |
| 09.02.2026 | 182,63 | 184,68 | 180,13 | 183,15 | 0,10% | - |
| 06.02.2026 | 180,70 | 186,40 | 180,48 | 182,98 | 0,91% | - |
| 05.02.2026 | 180,18 | 183,77 | 178,43 | 181,33 | 0,86% | - |
| 04.02.2026 | 174,05 | 180,45 | 173,52 | 179,77 | 3,65% | - |
| 03.02.2026 | 170,52 | 174,45 | 169,55 | 173,45 | 1,80% | - |
| 02.02.2026 | 166,08 | 170,77 | 165,98 | 170,38 | 1,28% | - |
| 30.01.2026 | 165,98 | 168,43 | 164,45 | 168,23 | 0,99% | - |
| 29.01.2026 | 164,25 | 167,98 | 163,70 | 166,58 | 1,26% | - |
| 28.01.2026 | 164,80 | 168,38 | 164,02 | 164,50 | 0,49% | - |
| 27.01.2026 | 165,85 | 166,18 | 163,25 | 163,70 | -0,98% | - |
| 26.01.2026 | 173,38 | 173,83 | 163,73 | 165,33 | -5,01% | 1.728,00 |
| 23.01.2026 | 174,95 | 180,35 | 173,98 | 174,05 | -0,32% | - |
| 22.01.2026 | 177,73 | 178,58 | 174,52 | 174,60 | -1,58% | - |
| 21.01.2026 | 178,52 | 179,08 | 174,10 | 177,40 | -0,43% | - |
| 20.01.2026 | 181,68 | 183,10 | 177,20 | 178,18 | -2,48% | - |
| 19.01.2026 | 182,90 | 183,70 | 182,33 | 182,70 | -1,30% | - |
| 16.01.2026 | 185,10 | 186,05 | 182,63 | 185,10 | 0,19% | - |
| 15.01.2026 | 178,68 | 185,27 | 178,58 | 184,75 | 3,54% | - |
| 14.01.2026 | 177,08 | 179,02 | 176,35 | 178,43 | 0,59% | - |
| 13.01.2026 | 179,48 | 180,68 | 176,55 | 177,38 | -1,23% | - |
| 12.01.2026 | 172,48 | 179,63 | 171,73 | 179,58 | 2,88% | - |
| 09.01.2026 | 172,58 | 174,98 | 170,88 | 174,55 | 0,42% | - |
| 08.01.2026 | 170,50 | 175,68 | 168,05 | 173,83 | 1,58% | - |
| 07.01.2026 | 171,02 | 173,85 | 170,70 | 171,13 | -0,01% | - |
| 06.01.2026 | 164,40 | 171,60 | 163,80 | 171,15 | 4,36% | - |
| 05.01.2026 | 160,58 | 164,52 | 160,27 | 164,00 | 2,95% | - |
| 02.01.2026 | 156,68 | 160,73 | 156,48 | 159,30 | 0,92% | - |
| 30.12.2025 | 158,60 | 158,88 | 157,85 | 157,85 | -0,89% | - |
| 29.12.2025 | 159,98 | 161,50 | 158,30 | 159,27 | 0,84% | - |
| 23.12.2025 | 160,60 | 160,77 | 156,48 | 157,95 | -1,91% | - |
| 22.12.2025 | 162,95 | 163,00 | 158,88 | 161,02 | -0,16% | - |
| 19.12.2025 | 164,65 | 165,20 | 159,13 | 161,27 | -1,84% | - |
| 18.12.2025 | 161,77 | 170,80 | 159,30 | 164,30 | 0,94% | - |
| 17.12.2025 | 158,70 | 163,68 | 158,10 | 162,77 | 2,96% | - |
| 16.12.2025 | 157,83 | 159,15 | 156,43 | 158,10 | -0,27% | - |
| 15.12.2025 | 155,48 | 159,65 | 155,00 | 158,52 | 1,04% | - |
| 12.12.2025 | 156,18 | 159,30 | 156,02 | 156,90 | 0,08% | - |
| 11.12.2025 | 152,23 | 157,10 | 151,95 | 156,77 | 2,53% | - |
| 10.12.2025 | 152,33 | 153,95 | 151,95 | 152,90 | 0,23% | - |
| 09.12.2025 | 154,65 | 156,15 | 151,88 | 152,55 | -1,18% | 90,00 |
| 08.12.2025 | 152,85 | 156,00 | 151,70 | 154,38 | 0,87% | - |
| 05.12.2025 | 151,43 | 153,77 | 151,13 | 153,05 | 1,27% | - |
| 04.12.2025 | 152,20 | 153,33 | 149,63 | 151,13 | -0,67% | - |
| 03.12.2025 | 150,33 | 153,63 | 149,30 | 152,15 | 0,86% | - |
| 02.12.2025 | 149,65 | 151,80 | 149,48 | 150,85 | 0,40% | - |
| 01.12.2025 | 153,83 | 154,35 | 149,73 | 150,25 | -3,16% | - |
| 28.11.2025 | 156,25 | 157,02 | 151,90 | 155,15 | -0,77% | 50,00 |
| 27.11.2025 | 155,25 | 156,35 | 155,25 | 156,35 | 0,48% | 100,00 |
| 26.11.2025 | 155,30 | 156,93 | 153,65 | 155,60 | 1,20% | - |
| 25.11.2025 | 150,38 | 155,05 | 148,77 | 153,75 | 2,57% | - |
| 24.11.2025 | 152,18 | 152,60 | 148,83 | 149,90 | -1,25% | - |
| 21.11.2025 | 146,90 | 152,58 | 146,15 | 151,80 | 2,08% | - |
| 20.11.2025 | 148,80 | 148,85 | 147,43 | 148,70 | 0,34% | - |
| 19.11.2025 | 147,60 | 150,05 | 147,25 | 148,20 | 0,88% | - |
| 18.11.2025 | 147,23 | 149,40 | 146,40 | 146,90 | -1,33% | - |
| 17.11.2025 | 150,25 | 151,90 | 148,80 | 148,88 | -0,42% | - |
| 14.11.2025 | 150,52 | 151,83 | 149,20 | 149,50 | -1,45% | - |
| 13.11.2025 | 151,93 | 153,90 | 149,88 | 151,70 | 0,07% | - |
| 12.11.2025 | 148,58 | 151,90 | 148,18 | 151,60 | 2,78% | - |
| 11.11.2025 | 150,10 | 150,68 | 147,05 | 147,50 | -1,67% | - |
| 10.11.2025 | 155,10 | 155,60 | 149,13 | 150,00 | -2,76% | - |
| 07.11.2025 | 153,85 | 155,75 | 152,40 | 154,25 | 0,29% | - |
| 06.11.2025 | 156,30 | 156,60 | 153,30 | 153,80 | -2,23% | - |
| 05.11.2025 | 156,73 | 158,88 | 155,73 | 157,30 | 0,30% | - |
| 04.11.2025 | 152,68 | 157,58 | 152,23 | 156,83 | 2,13% | - |
| 03.11.2025 | 156,27 | 157,35 | 150,80 | 153,55 | -1,70% | - |
| 31.10.2025 | 154,33 | 157,13 | 153,23 | 156,20 | -0,49% | - |
| 30.10.2025 | 157,02 | 157,48 | 153,83 | 156,98 | 1,42% | - |
| 29.10.2025 | 156,35 | 157,88 | 152,70 | 154,77 | -0,82% | - |
| 28.10.2025 | 157,35 | 158,13 | 155,02 | 156,05 | -0,83% | - |
| 27.10.2025 | 160,20 | 160,35 | 156,30 | 157,35 | -1,32% | - |
| 24.10.2025 | 161,10 | 161,68 | 158,27 | 159,45 | -0,34% | 20,00 |
| 23.10.2025 | 161,85 | 161,93 | 158,88 | 160,00 | -0,85% | 50,00 |
| 22.10.2025 | 161,73 | 163,18 | 160,55 | 161,38 | 0,28% | - |
| 21.10.2025 | 161,52 | 162,73 | 160,93 | 160,93 | -0,69% | - |
| 20.10.2025 | 165,00 | 165,00 | 160,63 | 162,05 | 0,84% | 35,00 |
| 17.10.2025 | 158,90 | 163,25 | 157,80 | 160,70 | 0,02% | - |
| 16.10.2025 | 161,65 | 162,73 | 160,13 | 160,68 | -0,63% | - |
| 15.10.2025 | 161,45 | 164,95 | 160,77 | 161,70 | 0,65% | - |
| 14.10.2025 | 158,63 | 162,38 | 158,02 | 160,65 | 0,72% | - |
| 13.10.2025 | 157,88 | 161,43 | 156,95 | 159,50 | 1,79% | - |
| 10.10.2025 | 160,48 | 161,13 | 155,98 | 156,70 | -3,58% | - |
| 09.10.2025 | 161,68 | 163,40 | 160,40 | 162,52 | 0,42% | - |
| 08.10.2025 | 164,95 | 166,00 | 161,23 | 161,85 | -1,37% | - |
| 07.10.2025 | 165,15 | 166,10 | 162,30 | 164,10 | -0,49% | - |
| 06.10.2025 | 165,25 | 168,43 | 164,40 | 164,90 | 0,64% | - |
| 03.10.2025 | 165,45 | 166,00 | 162,75 | 163,85 | -0,55% | 96,00 |
| 02.10.2025 | 164,00 | 166,15 | 162,63 | 164,75 | 0,86% | - |
| 01.10.2025 | 161,13 | 163,98 | 160,35 | 163,35 | 0,49% | - |
| 30.09.2025 | 164,35 | 164,60 | 161,13 | 162,55 | -0,91% | - |
| 29.09.2025 | 160,93 | 164,73 | 159,93 | 164,05 | 1,86% | - |
| 26.09.2025 | 160,18 | 162,18 | 159,52 | 161,05 | 0,66% | - |
| 25.09.2025 | 158,95 | 160,73 | 156,63 | 160,00 | 0,41% | - |
| 24.09.2025 | 158,33 | 160,48 | 157,60 | 159,35 | 1,34% | - |
| 23.09.2025 | 156,98 | 158,83 | 155,25 | 157,25 | 0,90% | - |