155,500€
-0,81%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 157,10 | 157,65 | 155,05 | 155,85 | -0,89% | - |
| 19.09.2025 | 163,68 | 164,83 | 157,25 | 157,25 | -4,17% | - |
| 18.09.2025 | 178,77 | 181,85 | 158,43 | 164,10 | -7,22% | 15,00 |
| 17.09.2025 | 177,13 | 179,25 | 176,38 | 176,88 | -0,51% | - |
| 16.09.2025 | 180,33 | 181,65 | 176,25 | 177,77 | -1,51% | - |
| 15.09.2025 | 181,45 | 183,00 | 179,95 | 180,50 | -1,62% | - |
| 12.09.2025 | 182,02 | 184,08 | 181,48 | 183,48 | 1,00% | - |
| 11.09.2025 | 180,90 | 182,33 | 178,25 | 181,65 | -0,15% | - |
| 10.09.2025 | 181,38 | 181,93 | 181,20 | 181,93 | 0,90% | - |
| 09.09.2025 | 179,52 | 181,27 | 177,70 | 180,30 | 1,32% | - |
| 08.09.2025 | 179,52 | 180,43 | 176,77 | 177,95 | -0,45% | - |
| 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% | - |