173,400€
-1,64%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |