209,700$
0,45%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 209,25 | 211,00 | 207,44 | 209,55 | 0,38% | 59.687,00 |
| 15.06.2026 | 209,85 | 212,51 | 208,69 | 208,76 | -1,28% | 1.234.263,00 |
| 12.06.2026 | 213,25 | 214,14 | 209,72 | 211,47 | 0,30% | 1.119.299,00 |
| 11.06.2026 | 205,27 | 211,00 | 204,50 | 210,84 | 3,54% | 1.342.208,00 |
| 10.06.2026 | 202,11 | 206,07 | 199,25 | 203,64 | 1,36% | 1.101.787,00 |
| 09.06.2026 | 196,19 | 201,28 | 194,51 | 200,91 | 2,51% | 1.028.609,00 |
| 08.06.2026 | 195,92 | 197,53 | 193,93 | 196,00 | -1,07% | 850.289,00 |
| 05.06.2026 | 194,99 | 198,82 | 194,50 | 198,12 | 2,41% | 960.484,00 |
| 04.06.2026 | 200,21 | 200,21 | 191,73 | 193,46 | -2,43% | 1.201.921,00 |
| 03.06.2026 | 197,35 | 200,84 | 196,61 | 198,27 | 0,00% | 940.619,00 |
| 02.06.2026 | 200,02 | 200,02 | 196,00 | 198,27 | -1,80% | 990.393,00 |
| 01.06.2026 | 202,78 | 205,07 | 201,33 | 201,91 | -0,98% | 1.011.267,00 |
| 29.05.2026 | 203,52 | 208,36 | 202,09 | 203,91 | -0,27% | 1.448.328,00 |
| 28.05.2026 | 204,89 | 207,36 | 203,23 | 204,47 | -0,71% | 703.101,00 |
| 27.05.2026 | 206,89 | 210,43 | 205,87 | 205,93 | 1,03% | 1.029.440,00 |
| 26.05.2026 | 203,38 | 204,57 | 201,97 | 203,83 | 0,16% | 1.046.062,00 |
| 22.05.2026 | 198,83 | 204,40 | 198,50 | 203,51 | 3,27% | 1.503.939,00 |
| 21.05.2026 | 195,51 | 199,03 | 193,72 | 197,07 | -0,10% | 925.758,00 |
| 20.05.2026 | 194,02 | 198,73 | 191,97 | 197,27 | 1,83% | 742.285,00 |
| 19.05.2026 | 193,79 | 194,93 | 189,97 | 193,73 | -0,01% | 661.206,00 |
| 18.05.2026 | 193,93 | 195,31 | 191,79 | 193,75 | -1,09% | 1.054.518,00 |
| 15.05.2026 | 194,47 | 196,99 | 194,05 | 195,89 | 0,66% | 805.298,00 |
| 14.05.2026 | 194,21 | 197,11 | 193,12 | 194,61 | 0,93% | 742.528,00 |
| 13.05.2026 | 198,21 | 198,44 | 190,13 | 192,81 | -3,17% | 1.379.650,00 |
| 12.05.2026 | 197,19 | 202,87 | 196,08 | 199,12 | 1,70% | 1.338.076,00 |
| 11.05.2026 | 196,10 | 197,52 | 193,71 | 195,80 | -0,22% | 1.039.933,00 |
| 08.05.2026 | 199,64 | 201,04 | 194,95 | 196,23 | 0,54% | 877.604,00 |
| 07.05.2026 | 193,45 | 195,86 | 190,01 | 195,17 | -0,27% | 1.059.164,00 |
| 06.05.2026 | 196,48 | 199,58 | 194,92 | 195,70 | 0,62% | 972.290,00 |
| 05.05.2026 | 192,14 | 196,68 | 191,19 | 194,50 | 1,25% | 754.584,00 |
| 04.05.2026 | 194,57 | 195,93 | 190,01 | 192,09 | -1,37% | 974.763,00 |
| 01.05.2026 | 200,74 | 202,77 | 192,12 | 194,76 | -2,89% | 1.121.143,00 |
| 30.04.2026 | 198,20 | 201,07 | 197,01 | 200,56 | 2,18% | 789.185,00 |
| 29.04.2026 | 196,31 | 199,53 | 195,77 | 196,29 | -0,11% | 766.930,00 |
| 28.04.2026 | 199,67 | 200,17 | 195,91 | 196,51 | -1,10% | 710.037,00 |
| 27.04.2026 | 200,93 | 202,08 | 198,00 | 198,70 | -1,17% | 892.335,00 |
| 24.04.2026 | 201,04 | 202,84 | 199,45 | 201,06 | -0,63% | 909.807,00 |
| 23.04.2026 | 201,39 | 204,55 | 200,34 | 202,34 | 1,31% | 1.763.328,00 |
| 22.04.2026 | 197,19 | 200,09 | 197,12 | 199,73 | 1,41% | 1.257.018,00 |
| 21.04.2026 | 202,38 | 202,38 | 196,02 | 196,95 | -2,43% | 885.294,00 |
| 20.04.2026 | 200,33 | 202,77 | 199,12 | 201,85 | 0,39% | 938.734,00 |
| 17.04.2026 | 198,66 | 203,90 | 198,23 | 201,07 | 2,24% | 1.062.463,00 |
| 16.04.2026 | 199,36 | 200,45 | 195,71 | 196,66 | -1,51% | 1.218.906,00 |
| 15.04.2026 | 197,95 | 202,30 | 196,73 | 199,68 | 0,86% | 1.564.458,00 |
| 14.04.2026 | 191,45 | 198,67 | 191,45 | 197,98 | 3,17% | 1.816.907,00 |
| 13.04.2026 | 191,38 | 191,92 | 186,91 | 191,89 | -0,26% | 1.582.651,00 |
| 10.04.2026 | 194,68 | 196,05 | 191,41 | 192,39 | -2,01% | 1.235.435,00 |
| 09.04.2026 | 195,29 | 198,09 | 194,66 | 196,34 | 0,35% | 1.231.320,00 |
| 08.04.2026 | 194,80 | 198,52 | 193,99 | 195,65 | 2,63% | 1.934.435,00 |
| 07.04.2026 | 195,79 | 197,31 | 190,32 | 190,63 | -3,02% | 1.161.826,00 |
| 06.04.2026 | 195,04 | 196,60 | 194,45 | 196,57 | 0,12% | 966.878,00 |
| 02.04.2026 | 191,68 | 197,04 | 190,22 | 196,33 | 1,69% | 1.255.094,00 |
| 01.04.2026 | 195,75 | 197,28 | 193,04 | 193,06 | -1,52% | 1.376.513,00 |
| 31.03.2026 | 197,20 | 198,61 | 193,25 | 196,04 | 0,51% | 1.132.016,00 |
| 30.03.2026 | 193,43 | 195,92 | 192,38 | 195,05 | 1,33% | 1.119.227,00 |
| 27.03.2026 | 198,00 | 199,00 | 191,68 | 192,49 | -3,21% | 1.452.103,00 |
| 26.03.2026 | 200,89 | 202,63 | 197,93 | 198,87 | -1,38% | 901.414,00 |
| 25.03.2026 | 199,96 | 201,77 | 196,08 | 201,66 | 0,57% | 1.286.975,00 |
| 24.03.2026 | 195,73 | 201,30 | 194,38 | 200,52 | 2,32% | 1.707.902,00 |
| 23.03.2026 | 206,75 | 206,76 | 195,84 | 195,97 | -3,49% | 1.775.466,00 |
| 20.03.2026 | 205,77 | 208,00 | 201,78 | 203,05 | -0,67% | 5.472.484,00 |
| 19.03.2026 | 195,72 | 206,75 | 195,69 | 204,42 | 1,85% | 3.282.714,00 |
| 18.03.2026 | 202,41 | 204,00 | 199,34 | 200,71 | -1,55% | 2.156.326,00 |
| 17.03.2026 | 208,89 | 210,98 | 203,73 | 203,86 | -1,37% | 1.732.506,00 |
| 16.03.2026 | 204,02 | 207,80 | 203,95 | 206,69 | 2,13% | 1.694.084,00 |
| 13.03.2026 | 201,42 | 203,92 | 199,96 | 202,37 | 1,99% | 1.114.753,00 |
| 12.03.2026 | 201,85 | 203,14 | 198,23 | 198,43 | -2,46% | 1.327.444,00 |
| 11.03.2026 | 204,31 | 207,52 | 202,04 | 203,44 | -0,01% | 1.274.975,00 |
| 10.03.2026 | 199,37 | 204,83 | 199,07 | 203,47 | 0,91% | 1.052.886,00 |
| 09.03.2026 | 199,11 | 201,89 | 194,26 | 201,64 | -0,76% | 2.052.938,00 |
| 06.03.2026 | 203,73 | 203,82 | 198,10 | 203,18 | -1,47% | 1.252.185,00 |
| 05.03.2026 | 201,06 | 208,53 | 201,06 | 206,21 | 1,38% | 1.787.033,00 |
| 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 |