181,325€
5,57%
Echtzeit-Aktienkurs Darden Restaurants
Bid:
Ask:
Aktienkurse zur Darden Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 179,20 | 180,95 | 179,20 | 179,50 | 4,51% | 98,00 |
| 03.02.2026 | 169,75 | 172,05 | 169,75 | 171,75 | 0,94% | 198,00 |
| 02.02.2026 | 167,60 | 170,15 | 167,60 | 170,15 | 2,32% | 2,00 |
| 30.01.2026 | 167,20 | 167,20 | 166,30 | 166,30 | -0,54% | 6,00 |
| 29.01.2026 | 165,60 | 167,20 | 165,55 | 167,20 | 1,89% | 76,00 |
| 28.01.2026 | 165,65 | 165,65 | 164,10 | 164,10 | -0,76% | 26,00 |
| 27.01.2026 | 165,30 | 165,35 | 164,00 | 165,35 | 0,70% | 155,00 |
| 26.01.2026 | 173,25 | 173,95 | 164,15 | 164,20 | -5,79% | 362,00 |
| 23.01.2026 | 175,70 | 179,00 | 174,30 | 174,30 | -1,80% | 544,00 |
| 21.01.2026 | 177,75 | 177,75 | 177,40 | 177,50 | -1,11% | 171,00 |
| 20.01.2026 | 179,60 | 179,60 | 179,50 | 179,50 | -1,24% | 8,00 |
| 19.01.2026 | 181,75 | 181,75 | 181,75 | 181,75 | -2,02% | 2,00 |
| 16.01.2026 | 185,95 | 185,95 | 184,10 | 185,50 | 0,27% | 67,00 |
| 15.01.2026 | 179,75 | 185,00 | 179,75 | 185,00 | 4,96% | 72,00 |
| 14.01.2026 | 176,25 | 176,25 | 176,25 | 176,25 | -0,84% | 11,00 |
| 13.01.2026 | 178,60 | 178,60 | 177,75 | 177,75 | -0,42% | 253,00 |
| 12.01.2026 | 177,00 | 178,50 | 177,00 | 178,50 | 2,97% | 9,00 |
| 09.01.2026 | 173,35 | 173,35 | 173,35 | 173,35 | -0,17% | 1,00 |
| 08.01.2026 | 170,10 | 173,65 | 169,00 | 173,65 | 0,81% | 31,00 |
| 07.01.2026 | 172,25 | 173,95 | 172,25 | 172,25 | 0,82% | 3,00 |
| 06.01.2026 | 169,00 | 170,85 | 169,00 | 170,85 | 4,78% | 173,00 |
| 05.01.2026 | 161,20 | 163,05 | 159,75 | 163,05 | 1,87% | 65,00 |
| 02.01.2026 | 157,45 | 160,05 | 156,35 | 160,05 | 0,31% | 24,00 |
| 30.12.2025 | 159,55 | 159,55 | 159,55 | 159,55 | -0,31% | 1,00 |
| 29.12.2025 | 160,60 | 160,60 | 159,65 | 160,05 | 0,47% | 34,00 |
| 23.12.2025 | 161,50 | 161,50 | 159,30 | 159,30 | -0,78% | 33,00 |
| 22.12.2025 | 162,75 | 163,20 | 160,55 | 160,55 | -0,59% | 140,00 |
| 19.12.2025 | 162,00 | 162,00 | 161,20 | 161,50 | -1,61% | 103,00 |
| 18.12.2025 | 168,55 | 168,60 | 164,15 | 164,15 | 1,67% | 297,00 |
| 17.12.2025 | 157,85 | 161,80 | 157,85 | 161,45 | 2,74% | 283,00 |
| 16.12.2025 | 158,75 | 159,00 | 157,15 | 157,15 | 0,67% | 54,00 |
| 15.12.2025 | 155,95 | 156,10 | 155,95 | 156,10 | -0,13% | 62,00 |
| 12.12.2025 | 156,05 | 158,15 | 156,05 | 156,30 | -0,45% | 28,00 |
| 11.12.2025 | 151,55 | 157,00 | 151,55 | 157,00 | 2,15% | 47,00 |
| 10.12.2025 | 152,30 | 153,70 | 151,40 | 153,70 | 0,46% | 44,00 |
| 09.12.2025 | 153,85 | 156,25 | 153,00 | 153,00 | -0,07% | 28,00 |
| 08.12.2025 | 153,50 | 153,50 | 153,10 | 153,10 | 0,13% | 2,00 |
| 05.12.2025 | 152,25 | 152,90 | 152,25 | 152,90 | 1,49% | 7,00 |
| 04.12.2025 | 152,75 | 152,75 | 150,65 | 150,65 | 0,20% | 93,00 |
| 02.12.2025 | 150,35 | 150,35 | 150,35 | 150,35 | -0,43% | 30,00 |
| 01.12.2025 | 154,20 | 154,30 | 151,00 | 151,00 | -3,85% | 44,00 |
| 27.11.2025 | 156,75 | 157,05 | 156,75 | 157,05 | 0,90% | 24,00 |
| 26.11.2025 | 156,55 | 156,55 | 155,65 | 155,65 | 0,91% | 21,00 |
| 25.11.2025 | 149,65 | 154,25 | 149,65 | 154,25 | 1,78% | 13,00 |
| 24.11.2025 | 153,20 | 153,20 | 151,55 | 151,55 | 3,17% | 5,00 |
| 20.11.2025 | 149,85 | 150,20 | 146,90 | 146,90 | -0,17% | 93,00 |
| 19.11.2025 | 147,15 | 147,15 | 147,15 | 147,15 | 0,24% | 1,00 |
| 18.11.2025 | 148,55 | 148,55 | 146,80 | 146,80 | -2,88% | 98,00 |
| 17.11.2025 | 149,75 | 151,30 | 149,50 | 151,15 | 1,10% | 29,00 |
| 14.11.2025 | 151,50 | 151,50 | 149,50 | 149,50 | -1,90% | 188,00 |
| 13.11.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 1,43% | 50,00 |
| 12.11.2025 | 147,90 | 150,25 | 147,90 | 150,25 | 1,97% | 21,00 |
| 11.11.2025 | 149,60 | 149,60 | 147,35 | 147,35 | -1,73% | 257,00 |
| 10.11.2025 | 154,30 | 154,70 | 149,45 | 149,95 | -2,82% | 242,00 |
| 07.11.2025 | 154,00 | 155,35 | 151,80 | 154,30 | 0,19% | 266,00 |
| 06.11.2025 | 154,55 | 154,55 | 154,00 | 154,00 | -2,65% | 18,00 |
| 05.11.2025 | 155,95 | 158,20 | 155,95 | 158,20 | 1,02% | 16,00 |
| 04.11.2025 | 151,85 | 156,60 | 151,85 | 156,60 | 3,09% | 33,00 |
| 03.11.2025 | 157,35 | 157,35 | 151,90 | 151,90 | -2,25% | 74,00 |
| 31.10.2025 | 155,10 | 155,40 | 155,10 | 155,40 | 0,48% | 34,00 |
| 30.10.2025 | 154,65 | 154,65 | 154,65 | 154,65 | -0,42% | 95,00 |
| 29.10.2025 | 156,80 | 156,80 | 153,40 | 155,30 | -0,70% | 95,00 |
| 28.10.2025 | 157,00 | 157,00 | 156,40 | 156,40 | -0,73% | 12,00 |
| 27.10.2025 | 159,40 | 160,40 | 157,30 | 157,55 | -1,01% | 126,00 |
| 24.10.2025 | 160,15 | 160,55 | 159,05 | 159,15 | -0,50% | 105,00 |
| 23.10.2025 | 162,55 | 162,55 | 159,95 | 159,95 | -0,90% | 5,00 |
| 22.10.2025 | 162,55 | 162,55 | 161,40 | 161,40 | -0,22% | 20,00 |
| 20.10.2025 | 165,25 | 165,25 | 161,75 | 161,75 | 0,15% | 59,00 |
| 17.10.2025 | 157,45 | 161,50 | 157,45 | 161,50 | 0,87% | 62,00 |
| 16.10.2025 | 159,60 | 160,10 | 159,60 | 160,10 | -0,87% | 2,00 |
| 15.10.2025 | 162,20 | 163,75 | 160,65 | 161,50 | 0,31% | 246,00 |
| 14.10.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 0,41% | 1,00 |
| 13.10.2025 | 159,20 | 160,35 | 157,55 | 160,35 | 2,20% | 91,00 |
| 10.10.2025 | 160,80 | 160,80 | 156,90 | 156,90 | -2,67% | 25,00 |
| 09.10.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,92% | 2,00 |
| 08.10.2025 | 164,20 | 165,50 | 162,70 | 162,70 | -0,46% | 119,00 |
| 07.10.2025 | 164,35 | 166,40 | 163,45 | 163,45 | -2,48% | 24,00 |
| 06.10.2025 | 167,10 | 167,65 | 164,60 | 167,60 | 1,64% | 53,00 |
| 03.10.2025 | 164,65 | 165,35 | 164,25 | 164,90 | 0,18% | 38,00 |
| 02.10.2025 | 163,30 | 165,20 | 163,30 | 164,60 | 0,98% | 148,00 |
| 01.10.2025 | 161,60 | 163,00 | 159,85 | 163,00 | 0,59% | 31,00 |
| 30.09.2025 | 164,65 | 164,65 | 162,05 | 162,05 | -1,55% | 153,00 |
| 29.09.2025 | 161,50 | 164,60 | 161,50 | 164,60 | 1,89% | 34,00 |
| 26.09.2025 | 160,40 | 161,55 | 160,40 | 161,55 | 1,19% | 115,00 |
| 25.09.2025 | 159,75 | 159,75 | 159,05 | 159,65 | -0,22% | 132,00 |
| 24.09.2025 | 157,50 | 160,00 | 157,50 | 160,00 | 2,24% | 87,00 |
| 23.09.2025 | 156,30 | 158,10 | 156,05 | 156,50 | 0,64% | 232,00 |
| 22.09.2025 | 158,35 | 158,35 | 155,50 | 155,50 | -2,60% | 133,00 |
| 19.09.2025 | 164,50 | 165,30 | 158,50 | 159,65 | -2,71% | 225,00 |
| 18.09.2025 | 166,05 | 166,05 | 159,85 | 164,10 | -7,83% | 639,00 |
| 17.09.2025 | 178,00 | 178,10 | 176,25 | 178,05 | -0,75% | 25,00 |
| 16.09.2025 | 179,15 | 179,40 | 179,15 | 179,40 | -0,97% | 3,00 |
| 15.09.2025 | 182,35 | 182,80 | 181,15 | 181,15 | -1,04% | 24,00 |
| 12.09.2025 | 182,75 | 183,05 | 182,50 | 183,05 | 1,95% | 42,00 |
| 10.09.2025 | 182,10 | 182,10 | 178,55 | 179,55 | -0,28% | 40,00 |
| 09.09.2025 | 179,05 | 180,05 | 179,00 | 180,05 | 0,28% | 56,00 |
| 08.09.2025 | 178,60 | 180,35 | 177,90 | 179,55 | 0,31% | 5,00 |
| 05.09.2025 | 181,15 | 181,15 | 178,05 | 179,00 | -0,47% | 43,00 |
| 04.09.2025 | 178,15 | 179,85 | 178,15 | 179,85 | 0,90% | 12,00 |
| 03.09.2025 | 179,80 | 179,80 | 178,25 | 178,25 | -0,20% | 5,00 |