177,625€
0,35%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 177,25 | 177,40 | 177,18 | 177,38 | -0,10% | - |
| 06.07.2026 | 179,52 | 179,93 | 174,93 | 177,55 | -0,98% | - |
| 03.07.2026 | 179,13 | 179,52 | 178,50 | 179,30 | 0,34% | - |
| 02.07.2026 | 177,40 | 179,83 | 174,75 | 178,70 | 0,68% | - |
| 01.07.2026 | 180,18 | 182,95 | 177,48 | 177,50 | -1,58% | - |
| 30.06.2026 | 180,98 | 181,85 | 178,52 | 180,35 | 0,10% | - |
| 29.06.2026 | 188,00 | 189,70 | 179,18 | 180,18 | -4,00% | - |
| 26.06.2026 | 189,50 | 189,65 | 182,58 | 187,68 | 0,28% | - |
| 25.06.2026 | 188,88 | 191,13 | 182,58 | 187,15 | -0,47% | 812,00 |
| 24.06.2026 | 185,65 | 190,75 | 182,13 | 188,02 | 1,42% | 575,00 |
| 23.06.2026 | 183,85 | 188,27 | 182,90 | 185,40 | 0,00% | - |
| 22.06.2026 | 185,83 | 191,10 | 183,10 | 185,40 | 0,32% | - |
| 19.06.2026 | 185,93 | 186,27 | 184,80 | 184,80 | -0,62% | - |
| 18.06.2026 | 184,85 | 191,08 | 184,60 | 185,95 | 1,17% | - |
| 17.06.2026 | 180,38 | 185,95 | 179,43 | 183,80 | 2,00% | - |
| 16.06.2026 | 180,02 | 181,68 | 179,00 | 180,20 | -0,04% | - |
| 15.06.2026 | 184,40 | 185,08 | 179,93 | 180,27 | -1,35% | - |
| 12.06.2026 | 182,30 | 184,98 | 181,43 | 182,75 | 0,40% | 2.316,00 |
| 11.06.2026 | 177,13 | 182,30 | 176,83 | 182,02 | 3,17% | - |
| 10.06.2026 | 173,45 | 178,38 | 172,00 | 176,43 | 1,39% | - |
| 09.06.2026 | 170,27 | 174,00 | 169,23 | 174,00 | 2,37% | - |
| 08.06.2026 | 171,73 | 173,25 | 168,08 | 169,98 | -1,09% | - |
| 05.06.2026 | 165,68 | 172,55 | 165,23 | 171,85 | 3,14% | - |
| 04.06.2026 | 170,08 | 173,08 | 164,98 | 166,63 | -2,52% | - |
| 03.06.2026 | 170,48 | 173,18 | 169,58 | 170,93 | 0,23% | - |
| 02.06.2026 | 173,02 | 173,27 | 168,33 | 170,52 | -1,80% | 920,00 |
| 01.06.2026 | 175,50 | 175,77 | 173,10 | 173,65 | -0,71% | - |
| 29.05.2026 | 175,75 | 178,38 | 174,45 | 174,90 | -0,36% | - |
| 28.05.2026 | 177,33 | 177,93 | 174,75 | 175,52 | -1,06% | - |
| 27.05.2026 | 175,15 | 180,70 | 175,00 | 177,40 | 1,26% | - |
| 26.05.2026 | 176,02 | 177,20 | 174,13 | 175,20 | -0,53% | - |
| 25.05.2026 | 176,50 | 176,50 | 175,55 | 176,13 | 0,47% | - |
| 22.05.2026 | 170,08 | 176,02 | 169,30 | 175,30 | 3,38% | - |
| 21.05.2026 | 169,68 | 171,40 | 167,35 | 169,58 | -0,04% | - |
| 20.05.2026 | 167,00 | 170,75 | 165,68 | 169,65 | 1,60% | - |
| 19.05.2026 | 165,98 | 168,00 | 164,15 | 166,98 | 0,39% | - |
| 18.05.2026 | 167,43 | 168,60 | 164,75 | 166,33 | -1,35% | - |
| 15.05.2026 | 166,08 | 169,45 | 165,27 | 168,60 | 1,17% | - |
| 14.05.2026 | 164,93 | 168,52 | 164,70 | 166,65 | 1,38% | - |
| 13.05.2026 | 169,93 | 170,73 | 162,52 | 164,38 | -3,10% | - |
| 12.05.2026 | 166,10 | 172,88 | 165,83 | 169,63 | 1,95% | - |
| 11.05.2026 | 166,68 | 167,55 | 164,45 | 166,38 | -0,12% | - |
| 08.05.2026 | 168,50 | 170,23 | 165,52 | 166,58 | 0,12% | - |
| 07.05.2026 | 166,73 | 166,88 | 161,38 | 166,38 | -0,52% | - |
| 06.05.2026 | 166,35 | 169,50 | 165,93 | 167,25 | 0,56% | - |
| 05.05.2026 | 164,75 | 168,18 | 163,85 | 166,33 | 1,25% | - |
| 04.05.2026 | 166,38 | 167,18 | 162,58 | 164,27 | -3,88% | - |
| 30.04.2026 | 167,75 | 171,35 | 167,55 | 170,90 | 1,59% | - |
| 29.04.2026 | 168,30 | 170,70 | 167,20 | 168,23 | 0,21% | - |
| 28.04.2026 | 169,52 | 170,93 | 167,40 | 167,88 | -0,99% | - |
| 27.04.2026 | 171,38 | 171,43 | 168,98 | 169,55 | -1,21% | 160,00 |
| 24.04.2026 | 173,52 | 173,83 | 170,58 | 171,63 | -0,87% | - |
| 23.04.2026 | 169,93 | 174,85 | 169,68 | 173,13 | 1,39% | - |
| 22.04.2026 | 168,45 | 170,75 | 167,73 | 170,75 | 1,67% | - |
| 21.04.2026 | 171,73 | 172,25 | 167,23 | 167,95 | -1,96% | - |
| 20.04.2026 | 170,00 | 172,02 | 169,00 | 171,30 | 0,23% | - |
| 17.04.2026 | 167,08 | 172,33 | 166,48 | 170,90 | 2,46% | - |
| 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% | - |