201,679$
-0,74%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 197,24 | 201,89 | 194,26 | 201,64 | -0,76% | 338,00 |
| 06.03.2026 | 203,73 | 203,82 | 198,10 | 203,18 | -1,47% | 338,00 |
| 05.03.2026 | 201,15 | 208,53 | 201,06 | 206,21 | 1,38% | 338,00 |
| 04.03.2026 | 211,50 | 211,50 | 202,50 | 203,41 | -3,41% | 1.744.252,00 |
| 03.03.2026 | 205,99 | 211,15 | 202,99 | 210,60 | 0,35% | 723.234,00 |
| 02.03.2026 | 212,94 | 212,94 | 208,35 | 209,87 | -1,86% | 956.901,00 |
| 27.02.2026 | 212,96 | 214,31 | 209,94 | 213,85 | -0,46% | 1.175.185,00 |
| 26.02.2026 | 213,52 | 216,13 | 212,61 | 214,83 | 1,31% | 910.644,00 |
| 25.02.2026 | 214,97 | 215,68 | 210,17 | 212,06 | -0,87% | 1.024.747,00 |
| 24.02.2026 | 213,51 | 216,23 | 213,51 | 213,92 | -0,16% | 937.743,00 |
| 23.02.2026 | 216,86 | 218,40 | 211,10 | 214,26 | -1,39% | 1.102.840,00 |
| 20.02.2026 | 214,04 | 218,13 | 212,63 | 217,27 | 2,01% | 986.837,00 |
| 19.02.2026 | 214,04 | 215,25 | 211,26 | 212,98 | -1,58% | 1.321.647,00 |
| 18.02.2026 | 216,52 | 220,65 | 216,37 | 216,41 | -1,03% | 1.104.393,00 |
| 17.02.2026 | 214,32 | 219,14 | 212,84 | 218,66 | 3,39% | 1.313.605,00 |
| 13.02.2026 | 212,69 | 215,03 | 210,45 | 211,50 | -0,64% | 969.146,00 |
| 12.02.2026 | 214,04 | 217,14 | 212,47 | 212,86 | 0,03% | 1.060.268,00 |
| 11.02.2026 | 210,48 | 213,17 | 208,13 | 212,79 | 1,21% | 1.178.014,00 |
| 10.02.2026 | 215,08 | 217,44 | 210,22 | 210,24 | -3,56% | 1.372.822,00 |
| 09.02.2026 | 216,30 | 219,98 | 214,24 | 218,01 | 0,80% | 1.238.958,00 |
| 06.02.2026 | 214,38 | 220,45 | 214,38 | 216,27 | 1,27% | 1.407.646,00 |
| 05.02.2026 | 212,61 | 216,91 | 211,63 | 213,56 | 0,63% | 1.862.821,00 |
| 04.02.2026 | 206,19 | 213,23 | 206,19 | 212,22 | 3,28% | 1.684.160,00 |
| 03.02.2026 | 200,28 | 205,92 | 198,17 | 205,49 | 2,28% | 1.449.667,00 |
| 02.02.2026 | 201,34 | 201,34 | 197,32 | 200,90 | 0,78% | 1.401.702,00 |
| 30.01.2026 | 198,91 | 199,74 | 195,51 | 199,35 | 0,01% | 1.408.528,00 |
| 29.01.2026 | 196,70 | 200,75 | 195,40 | 199,33 | 1,44% | 1.519.656,00 |
| 28.01.2026 | 200,94 | 201,52 | 195,96 | 196,50 | -0,20% | 886.632,00 |
| 27.01.2026 | 195,55 | 198,16 | 195,12 | 196,90 | 0,24% | 924.798,00 |
| 26.01.2026 | 205,00 | 205,26 | 194,52 | 196,43 | -4,72% | 1.894.269,00 |
| 23.01.2026 | 208,11 | 209,50 | 205,03 | 206,17 | 0,49% | 1.490.043,00 |
| 22.01.2026 | 208,59 | 209,22 | 205,02 | 205,16 | -1,05% | 894.793,00 |
| 21.01.2026 | 208,90 | 209,36 | 204,17 | 207,34 | -0,74% | 1.590.465,00 |
| 20.01.2026 | 213,13 | 214,97 | 207,63 | 208,88 | -1,93% | 2.076.567,00 |
| 19.01.2026 | 212,90 | 213,21 | 212,81 | 212,98 | -0,76% | - |
| 16.01.2026 | 213,00 | 215,84 | 211,80 | 214,62 | 0,14% | 1.882.237,00 |
| 15.01.2026 | 208,40 | 215,15 | 208,16 | 214,33 | 3,11% | 2.091.664,00 |
| 14.01.2026 | 205,71 | 208,49 | 204,41 | 207,87 | 0,64% | 1.258.123,00 |
| 13.01.2026 | 207,19 | 210,56 | 205,52 | 206,55 | -1,37% | 1.944.927,00 |
| 12.01.2026 | 202,80 | 209,59 | 200,97 | 209,42 | 3,49% | 2.415.935,00 |
| 09.01.2026 | 202,07 | 203,68 | 198,75 | 202,36 | -0,07% | 1.971.362,00 |
| 08.01.2026 | 197,19 | 204,62 | 196,59 | 202,50 | 1,37% | 1.828.112,00 |
| 07.01.2026 | 200,86 | 203,25 | 199,38 | 199,77 | -0,24% | 2.424.703,00 |
| 06.01.2026 | 192,69 | 200,67 | 192,54 | 200,25 | 3,94% | 2.347.421,00 |
| 05.01.2026 | 187,50 | 193,01 | 186,81 | 192,66 | 2,91% | 2.073.956,00 |
| 02.01.2026 | 185,11 | 188,42 | 183,34 | 187,21 | 1,73% | 1.497.982,00 |
| 31.12.2025 | 184,65 | 185,86 | 183,74 | 184,02 | -0,50% | 1.226.989,00 |
| 30.12.2025 | 186,31 | 187,55 | 184,92 | 184,95 | -1,05% | 1.122.212,00 |
| 29.12.2025 | 188,81 | 188,81 | 186,60 | 186,91 | -0,78% | 1.278.788,00 |
| 26.12.2025 | 189,78 | 189,84 | 186,82 | 188,37 | -0,81% | 836.595,00 |
| 24.12.2025 | 187,00 | 190,68 | 186,41 | 189,91 | 1,56% | 768.488,00 |
| 23.12.2025 | 189,00 | 189,10 | 184,64 | 187,00 | -1,19% | 1.465.020,00 |
| 22.12.2025 | 189,26 | 191,34 | 187,10 | 189,26 | -0,32% | 2.001.061,00 |
| 19.12.2025 | 191,41 | 191,93 | 186,71 | 189,87 | -1,56% | 4.504.453,00 |
| 18.12.2025 | 198,00 | 198,00 | 187,26 | 192,88 | 1,77% | 4.691.412,00 |
| 17.12.2025 | 185,56 | 191,99 | 185,50 | 189,53 | 2,16% | 2.517.896,00 |
| 16.12.2025 | 185,69 | 187,25 | 184,35 | 185,53 | -0,48% | 1.898.673,00 |
| 15.12.2025 | 183,37 | 187,21 | 183,00 | 186,43 | 2,28% | 2.165.638,00 |
| 12.12.2025 | 183,77 | 186,70 | 181,46 | 182,28 | -0,56% | 1.548.565,00 |
| 11.12.2025 | 179,24 | 184,20 | 179,24 | 183,30 | 2,33% | 1.179.426,00 |
| 10.12.2025 | 178,02 | 180,10 | 177,47 | 179,12 | 1,11% | 1.011.816,00 |
| 09.12.2025 | 179,77 | 181,32 | 177,07 | 177,15 | -1,52% | 890.558,00 |
| 08.12.2025 | 178,06 | 180,90 | 177,10 | 179,89 | 1,22% | 1.223.361,00 |
| 05.12.2025 | 177,74 | 178,96 | 176,17 | 177,72 | 0,83% | 1.122.851,00 |
| 04.12.2025 | 177,77 | 178,73 | 175,06 | 176,26 | -0,60% | 1.026.721,00 |
| 03.12.2025 | 174,72 | 178,92 | 174,72 | 177,32 | 1,53% | 1.058.962,00 |
| 02.12.2025 | 175,63 | 175,93 | 174,08 | 174,64 | 0,40% | 1.587.230,00 |
| 01.12.2025 | 177,61 | 179,22 | 173,91 | 173,94 | -3,14% | 1.759.295,00 |
| 28.11.2025 | 179,99 | 180,92 | 179,44 | 179,58 | -0,23% | 386.955,00 |
| 26.11.2025 | 179,69 | 181,63 | 179,07 | 180,00 | 0,40% | 1.311.599,00 |
| 25.11.2025 | 174,36 | 179,52 | 174,16 | 179,28 | 3,44% | 1.560.951,00 |
| 24.11.2025 | 174,40 | 175,86 | 172,70 | 173,32 | -0,80% | 1.542.132,00 |
| 21.11.2025 | 169,55 | 175,38 | 169,53 | 174,72 | 3,26% | 2.203.403,00 |
| 20.11.2025 | 170,29 | 171,13 | 169,00 | 169,21 | -0,46% | 1.538.036,00 |
| 19.11.2025 | 170,97 | 172,38 | 169,98 | 170,00 | -0,61% | 1.016.069,00 |
| 18.11.2025 | 171,00 | 172,88 | 169,68 | 171,04 | -0,44% | 1.550.831,00 |
| 17.11.2025 | 173,03 | 175,55 | 171,50 | 171,79 | -1,17% | 1.160.586,00 |
| 14.11.2025 | 175,25 | 176,86 | 173,31 | 173,83 | -0,91% | 1.119.821,00 |
| 13.11.2025 | 175,21 | 178,64 | 174,99 | 175,42 | -0,14% | 1.090.052,00 |
| 12.11.2025 | 171,75 | 176,00 | 171,75 | 175,67 | 2,38% | 1.211.570,00 |
| 11.11.2025 | 173,41 | 174,12 | 170,64 | 171,59 | -1,15% | 1.700.799,00 |
| 10.11.2025 | 179,08 | 179,11 | 172,66 | 173,59 | -2,51% | 1.418.105,00 |
| 07.11.2025 | 176,88 | 180,12 | 176,86 | 178,06 | 0,31% | 1.224.448,00 |
| 06.11.2025 | 179,00 | 179,26 | 177,13 | 177,51 | -1,44% | 1.035.275,00 |
| 05.11.2025 | 180,21 | 182,02 | 178,95 | 180,10 | -0,07% | 1.125.759,00 |
| 04.11.2025 | 177,57 | 180,77 | 176,22 | 180,22 | 1,49% | 1.584.148,00 |
| 03.11.2025 | 180,12 | 180,12 | 173,53 | 177,57 | -1,43% | 1.965.574,00 |
| 31.10.2025 | 177,92 | 180,76 | 177,00 | 180,15 | 1,09% | 1.315.428,00 |
| 30.10.2025 | 180,97 | 181,36 | 177,83 | 178,20 | -2,31% | 1.192.871,00 |
| 29.10.2025 | 180,02 | 182,71 | 177,33 | 182,41 | 0,60% | 1.842.346,00 |
| 28.10.2025 | 182,64 | 183,49 | 180,69 | 181,33 | -1,25% | 773.448,00 |
| 27.10.2025 | 185,45 | 185,45 | 182,46 | 183,63 | -0,64% | 1.037.177,00 |
| 24.10.2025 | 186,92 | 187,27 | 184,29 | 184,82 | -0,86% | 784.478,00 |
| 23.10.2025 | 186,93 | 187,25 | 185,01 | 186,41 | -0,53% | - |
| 22.10.2025 | 188,19 | 189,05 | 186,47 | 187,41 | -0,04% | 703.814,00 |
| 21.10.2025 | 188,06 | 188,98 | 187,09 | 187,49 | -0,23% | 830.378,00 |
| 20.10.2025 | 191,26 | 191,50 | 187,56 | 187,92 | -0,03% | 1.026.983,00 |
| 17.10.2025 | 187,20 | 189,77 | 187,17 | 187,98 | 0,28% | - |
| 16.10.2025 | 187,45 | 188,90 | 186,63 | 187,45 | -0,48% | 902.436,00 |
| 15.10.2025 | 187,78 | 191,26 | 187,51 | 188,36 | 0,73% | 894.325,00 |