167,125€
0,19%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 167,08 | 167,18 | 166,95 | 167,18 | 0,22% | - |
| 16.04.2026 | 169,40 | 169,88 | 166,05 | 166,80 | -1,45% | - |
| 15.04.2026 | 167,83 | 171,43 | 166,90 | 169,25 | 0,80% | - |
| 14.04.2026 | 163,08 | 168,43 | 162,55 | 167,90 | 2,91% | - |
| 13.04.2026 | 163,45 | 164,02 | 159,77 | 163,15 | 0,00% | - |
| 10.04.2026 | 166,68 | 167,85 | 163,15 | 163,15 | -2,77% | - |
| 09.04.2026 | 167,48 | 169,23 | 166,40 | 167,80 | 0,10% | - |
| 08.04.2026 | 167,35 | 169,38 | 164,63 | 167,63 | 1,98% | - |
| 07.04.2026 | 170,35 | 170,88 | 164,27 | 164,38 | -3,44% | - |
| 02.04.2026 | 165,00 | 170,65 | 165,00 | 170,23 | 2,13% | - |
| 01.04.2026 | 169,93 | 170,52 | 166,68 | 166,68 | -1,72% | - |
| 31.03.2026 | 171,48 | 172,45 | 167,70 | 169,60 | -0,21% | - |
| 30.03.2026 | 167,63 | 170,85 | 166,70 | 169,95 | 1,72% | - |
| 27.03.2026 | 173,05 | 173,20 | 166,63 | 167,08 | -3,12% | - |
| 26.03.2026 | 173,73 | 175,50 | 171,80 | 172,45 | -1,12% | - |
| 25.03.2026 | 173,25 | 174,55 | 169,48 | 174,40 | 0,97% | - |
| 24.03.2026 | 169,00 | 173,55 | 167,98 | 172,73 | 2,36% | - |
| 23.03.2026 | 173,95 | 179,75 | 168,75 | 168,75 | -3,90% | - |
| 20.03.2026 | 176,25 | 180,45 | 174,75 | 175,60 | -0,38% | - |
| 19.03.2026 | 175,35 | 179,75 | 165,80 | 176,27 | 0,58% | 5.025,00 |
| 18.03.2026 | 177,63 | 177,93 | 173,77 | 175,25 | -0,83% | - |
| 17.03.2026 | 179,30 | 182,48 | 176,65 | 176,73 | -1,63% | - |
| 16.03.2026 | 178,45 | 180,52 | 177,23 | 179,65 | 1,41% | - |
| 13.03.2026 | 172,30 | 177,48 | 170,75 | 177,15 | 2,74% | - |
| 12.03.2026 | 175,23 | 176,25 | 172,23 | 172,43 | -1,96% | - |
| 11.03.2026 | 175,13 | 178,52 | 174,70 | 175,88 | 0,33% | - |
| 10.03.2026 | 173,70 | 175,63 | 171,10 | 175,30 | 1,18% | - |
| 09.03.2026 | 173,13 | 174,90 | 168,05 | 173,25 | -1,04% | - |
| 06.03.2026 | 177,88 | 177,95 | 171,20 | 175,08 | -1,44% | - |
| 05.03.2026 | 175,10 | 179,95 | 173,93 | 177,63 | 1,63% | - |
| 04.03.2026 | 180,33 | 181,63 | 173,98 | 174,77 | -3,57% | - |
| 03.03.2026 | 178,27 | 181,75 | 176,83 | 181,25 | 0,93% | - |
| 02.03.2026 | 179,90 | 181,27 | 178,27 | 179,58 | -0,76% | 60,00 |
| 27.02.2026 | 180,60 | 181,75 | 177,93 | 180,95 | -0,58% | - |
| 26.02.2026 | 179,18 | 183,15 | 179,18 | 182,00 | 1,31% | - |
| 25.02.2026 | 181,27 | 183,02 | 178,33 | 179,65 | -1,14% | - |
| 24.02.2026 | 182,33 | 183,68 | 181,20 | 181,73 | -0,04% | - |
| 23.02.2026 | 182,45 | 185,13 | 178,93 | 181,80 | -1,40% | - |
| 20.02.2026 | 181,65 | 185,00 | 180,43 | 184,38 | 1,91% | - |
| 19.02.2026 | 183,75 | 183,85 | 179,60 | 180,93 | -1,50% | - |
| 18.02.2026 | 183,95 | 186,75 | 183,68 | 183,68 | -0,49% | - |
| 17.02.2026 | 178,20 | 184,93 | 178,02 | 184,58 | 3,37% | - |
| 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% | - |