207,440$
0,67%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 207,14 | 208,13 | 205,03 | 207,35 | 0,63% | 1.337.677,00 |
| 14.08.2025 | 206,12 | 206,85 | 203,97 | 206,06 | -0,42% | 740.612,00 |
| 13.08.2025 | 205,15 | 207,54 | 202,65 | 206,92 | 0,87% | 997.564,00 |
| 12.08.2025 | 203,33 | 205,51 | 202,96 | 205,13 | 1,78% | 675.570,00 |
| 11.08.2025 | 202,61 | 202,85 | 199,80 | 201,55 | -0,22% | 743.595,00 |
| 08.08.2025 | 205,63 | 206,03 | 201,67 | 202,00 | -2,25% | 1.027.660,00 |
| 07.08.2025 | 205,37 | 206,72 | 204,33 | 206,66 | 0,74% | 948.712,00 |
| 06.08.2025 | 204,45 | 207,06 | 203,00 | 205,15 | 0,45% | 943.823,00 |
| 05.08.2025 | 204,62 | 205,44 | 203,04 | 204,24 | -0,28% | 990.431,00 |
| 04.08.2025 | 203,84 | 205,45 | 202,20 | 204,81 | 0,65% | 1.090.819,00 |
| 01.08.2025 | 200,74 | 204,02 | 200,17 | 203,49 | 0,90% | 1.158.440,00 |
| 31.07.2025 | 203,06 | 205,23 | 200,92 | 201,67 | -0,75% | 1.219.941,00 |
| 30.07.2025 | 204,00 | 207,06 | 202,17 | 203,20 | 0,23% | 1.450.366,00 |
| 29.07.2025 | 203,69 | 204,01 | 201,44 | 202,73 | -0,19% | 1.017.274,00 |
| 28.07.2025 | 204,03 | 204,55 | 201,95 | 203,11 | -0,67% | 1.208.729,00 |
| 25.07.2025 | 203,13 | 204,59 | 202,37 | 204,48 | 0,83% | 867.153,00 |
| 24.07.2025 | 206,26 | 207,01 | 202,21 | 202,80 | -2,74% | 1.464.906,00 |
| 23.07.2025 | 209,73 | 211,42 | 208,25 | 208,51 | -0,36% | 1.098.499,00 |
| 22.07.2025 | 206,56 | 209,65 | 206,34 | 209,26 | 1,18% | 753.970,00 |
| 21.07.2025 | 209,63 | 210,00 | 206,74 | 206,81 | -1,30% | 926.692,00 |
| 18.07.2025 | 207,84 | 210,26 | 206,39 | 209,54 | 1,16% | 1.052.165,00 |
| 17.07.2025 | 207,85 | 209,38 | 205,31 | 207,13 | -0,54% | 1.269.040,00 |
| 16.07.2025 | 207,23 | 209,51 | 206,12 | 208,25 | 0,75% | 1.111.025,00 |
| 15.07.2025 | 208,27 | 208,63 | 206,09 | 206,71 | -1,32% | 1.215.332,00 |
| 14.07.2025 | 209,04 | 210,82 | 208,06 | 209,48 | 0,07% | 1.172.509,00 |
| 11.07.2025 | 212,28 | 212,43 | 208,00 | 209,34 | -1,66% | 1.470.966,00 |
| 10.07.2025 | 214,38 | 216,75 | 212,35 | 212,88 | -1,37% | 1.329.947,00 |
| 09.07.2025 | 218,50 | 218,50 | 215,44 | 215,83 | -0,83% | 1.083.613,00 |
| 08.07.2025 | 216,11 | 218,23 | 215,13 | 217,63 | 0,75% | 837.343,00 |
| 07.07.2025 | 219,44 | 220,32 | 214,32 | 216,02 | -1,93% | 1.237.031,00 |
| 03.07.2025 | 219,84 | 220,85 | 218,82 | 220,27 | 0,43% | 604.934,00 |
| 02.07.2025 | 218,91 | 219,66 | 215,27 | 219,33 | -0,12% | 1.313.061,00 |
| 01.07.2025 | 217,61 | 222,56 | 217,61 | 219,60 | 0,75% | 1.517.385,00 |
| 30.06.2025 | 215,81 | 218,68 | 215,53 | 217,97 | 0,85% | 1.486.949,00 |
| 27.06.2025 | 215,84 | 216,37 | 213,73 | 216,13 | 0,07% | 3.490.831,00 |
| 26.06.2025 | 218,76 | 218,93 | 215,34 | 215,97 | -0,69% | 1.422.855,00 |
| 25.06.2025 | 221,00 | 221,48 | 216,27 | 217,46 | -1,53% | 1.711.482,00 |
| 24.06.2025 | 223,50 | 224,94 | 220,63 | 220,83 | -0,23% | 1.685.731,00 |
| 23.06.2025 | 221,92 | 223,88 | 213,07 | 221,34 | -1,97% | 2.723.544,00 |
| 20.06.2025 | 223,57 | 228,27 | 217,01 | 225,78 | 1,36% | 3.826.406,00 |
| 18.06.2025 | 225,21 | 226,33 | 221,41 | 222,75 | -0,90% | 2.672.282,00 |
| 17.06.2025 | 224,03 | 226,98 | 223,09 | 224,78 | 0,01% | 2.160.999,00 |
| 16.06.2025 | 221,47 | 225,41 | 220,15 | 224,76 | 3,34% | 1.913.453,00 |
| 13.06.2025 | 217,69 | 218,70 | 215,52 | 217,50 | -0,14% | 1.329.353,00 |
| 12.06.2025 | 216,18 | 217,91 | 215,94 | 217,81 | 0,06% | 781.952,00 |
| 11.06.2025 | 216,68 | 219,05 | 215,71 | 217,67 | 0,68% | 950.674,00 |
| 10.06.2025 | 220,01 | 220,01 | 215,67 | 216,20 | -1,59% | 949.587,00 |
| 09.06.2025 | 217,90 | 220,79 | 216,14 | 219,70 | 1,00% | 1.226.351,00 |
| 06.06.2025 | 217,18 | 218,16 | 214,93 | 217,53 | 1,15% | 761.191,00 |
| 05.06.2025 | 215,89 | 216,44 | 213,99 | 215,06 | -0,55% | 835.348,00 |
| 04.06.2025 | 217,21 | 217,90 | 215,33 | 216,25 | -0,44% | 811.008,00 |
| 03.06.2025 | 214,65 | 218,22 | 214,65 | 217,21 | 0,17% | 1.255.890,00 |
| 02.06.2025 | 213,40 | 216,90 | 212,52 | 216,85 | 1,23% | 1.185.605,00 |
| 30.05.2025 | 213,23 | 214,76 | 212,59 | 214,21 | 0,23% | 1.415.700,00 |
| 29.05.2025 | 214,41 | 215,68 | 211,45 | 213,71 | -0,02% | 1.623.689,00 |
| 28.05.2025 | 215,00 | 215,05 | 212,87 | 213,76 | -0,14% | 1.065.786,00 |
| 27.05.2025 | 205,89 | 214,14 | 205,38 | 214,05 | 4,92% | 2.047.830,00 |
| 23.05.2025 | 202,57 | 204,65 | 201,92 | 204,02 | 0,07% | 901.563,00 |
| 22.05.2025 | 203,41 | 204,45 | 202,13 | 203,88 | 0,36% | 2.843.834,00 |
| 21.05.2025 | 205,73 | 206,40 | 202,93 | 203,14 | -1,88% | 1.658.749,00 |
| 20.05.2025 | 208,06 | 209,41 | 206,93 | 207,04 | -0,81% | 1.230.226,00 |
| 19.05.2025 | 210,10 | 210,44 | 208,01 | 208,73 | -1,38% | 1.554.656,00 |
| 16.05.2025 | 209,24 | 211,82 | 208,32 | 211,65 | 1,27% | 2.316.150,00 |
| 15.05.2025 | 208,16 | 210,94 | 207,50 | 209,00 | 0,76% | 2.226.835,00 |
| 14.05.2025 | 205,24 | 208,25 | 205,07 | 207,42 | 1,18% | 2.621.989,00 |
| 13.05.2025 | 204,00 | 209,22 | 203,30 | 205,00 | 0,56% | 2.843.370,00 |
| 12.05.2025 | 202,92 | 205,95 | 201,40 | 203,85 | 2,74% | 3.981.014,00 |
| 09.05.2025 | 199,64 | 200,25 | 196,69 | 198,41 | -0,30% | 1.321.036,00 |
| 08.05.2025 | 200,69 | 201,20 | 198,93 | 199,00 | 0,51% | 1.427.272,00 |
| 07.05.2025 | 199,73 | 200,93 | 197,82 | 198,00 | -0,25% | 1.750.715,00 |
| 06.05.2025 | 200,15 | 201,26 | 198,47 | 198,50 | -2,06% | 839.945,00 |
| 05.05.2025 | 202,58 | 204,15 | 201,86 | 202,68 | -0,59% | 934.124,00 |
| 02.05.2025 | 202,44 | 204,12 | 201,36 | 203,89 | 2,02% | 820.214,00 |
| 01.05.2025 | 200,35 | 202,40 | 198,23 | 199,86 | -0,39% | 877.700,00 |
| 30.04.2025 | 197,00 | 201,51 | 194,97 | 200,64 | 0,92% | 1.133.310,00 |
| 29.04.2025 | 199,00 | 199,85 | 196,37 | 198,82 | -0,77% | 877.362,00 |
| 28.04.2025 | 199,41 | 200,93 | 197,45 | 200,37 | 0,64% | 970.934,00 |
| 25.04.2025 | 199,22 | 201,08 | 197,78 | 199,10 | -0,67% | 811.759,00 |
| 24.04.2025 | 200,47 | 200,73 | 197,52 | 200,44 | -0,66% | 934.391,00 |
| 23.04.2025 | 206,52 | 206,97 | 201,02 | 201,77 | -0,43% | 939.388,00 |
| 22.04.2025 | 199,69 | 202,82 | 197,79 | 202,65 | 2,83% | 929.251,00 |
| 21.04.2025 | 198,82 | 200,06 | 194,89 | 197,07 | -1,57% | 1.111.949,00 |
| 17.04.2025 | 198,70 | 202,96 | 197,27 | 200,22 | 1,19% | 928.637,00 |
| 16.04.2025 | 199,57 | 200,43 | 196,35 | 197,87 | -0,85% | 1.157.213,00 |
| 15.04.2025 | 199,59 | 202,21 | 198,42 | 199,56 | 0,15% | 1.082.709,00 |
| 14.04.2025 | 197,29 | 200,48 | 195,86 | 199,27 | 2,47% | 1.416.904,00 |
| 11.04.2025 | 192,00 | 196,77 | 189,32 | 194,47 | 1,27% | 1.109.076,00 |
| 10.04.2025 | 192,83 | 193,95 | 187,23 | 192,03 | -2,20% | 1.285.162,00 |
| 09.04.2025 | 183,30 | 198,65 | 181,00 | 196,35 | 5,24% | 2.018.203,00 |
| 08.04.2025 | 193,02 | 194,22 | 184,33 | 186,58 | -1,27% | 1.614.056,00 |
| 07.04.2025 | 186,50 | 194,81 | 181,03 | 188,98 | -1,77% | 2.114.243,00 |
| 04.04.2025 | 196,62 | 197,43 | 190,46 | 192,38 | -4,14% | 1.913.029,00 |
| 03.04.2025 | 203,40 | 204,68 | 198,32 | 200,68 | -4,24% | 2.082.806,00 |
| 02.04.2025 | 206,44 | 210,74 | 205,76 | 209,57 | 0,01% | 1.112.347,00 |
| 01.04.2025 | 206,27 | 209,77 | 204,51 | 209,54 | 0,86% | 985.297,00 |
| 31.03.2025 | 203,88 | 209,27 | 203,05 | 207,76 | 1,28% | 1.556.020,00 |
| 28.03.2025 | 207,56 | 207,56 | 203,25 | 205,13 | -1,38% | 798.291,00 |
| 27.03.2025 | 207,64 | 211,00 | 206,32 | 207,99 | 0,26% | 954.223,00 |
| 26.03.2025 | 208,25 | 209,03 | 205,99 | 207,45 | 0,14% | 940.302,00 |
| 25.03.2025 | 207,10 | 208,92 | 205,63 | 207,17 | -0,67% | 1.226.052,00 |