179,575€
0,60%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 177,15 | 179,00 | 174,30 | 179,00 | 0,28% | 205,00 |
| 19.12.2024 | 154,65 | 178,50 | 154,65 | 178,50 | 13,91% | 675,00 |
| 18.12.2024 | 157,25 | 157,25 | 156,70 | 156,70 | -0,63% | 65,00 |
| 17.12.2024 | 158,45 | 160,10 | 157,70 | 157,70 | -2,38% | 238,00 |
| 16.12.2024 | 159,25 | 161,55 | 159,25 | 161,55 | 1,83% | 4,00 |
| 12.12.2024 | 160,05 | 160,05 | 158,65 | 158,65 | -1,34% | 51,00 |
| 11.12.2024 | 160,70 | 160,80 | 160,70 | 160,80 | 0,85% | 103,00 |
| 10.12.2024 | 159,25 | 159,45 | 159,25 | 159,45 | -0,19% | 9,00 |
| 09.12.2024 | 161,30 | 161,30 | 159,30 | 159,75 | -0,84% | 116,00 |
| 06.12.2024 | 161,10 | 161,10 | 161,10 | 161,10 | -1,23% | 1,00 |
| 05.12.2024 | 161,90 | 163,10 | 161,90 | 163,10 | 0,22% | 16,00 |
| 04.12.2024 | 163,75 | 164,05 | 162,00 | 162,75 | -0,15% | 42,00 |
| 03.12.2024 | 163,00 | 163,00 | 163,00 | 163,00 | -1,21% | 1,00 |
| 02.12.2024 | 168,40 | 168,40 | 164,55 | 165,00 | -1,23% | 126,00 |
| 29.11.2024 | 166,35 | 167,10 | 165,05 | 167,05 | 0,91% | 277,00 |
| 28.11.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -0,09% | 15,00 |
| 27.11.2024 | 164,40 | 166,60 | 164,35 | 165,70 | 0,70% | 134,00 |
| 26.11.2024 | 165,90 | 166,20 | 163,65 | 164,55 | -2,37% | 24,00 |
| 25.11.2024 | 162,10 | 169,05 | 160,30 | 168,55 | 4,69% | 269,00 |
| 22.11.2024 | 157,05 | 161,00 | 157,05 | 161,00 | 3,40% | 128,00 |
| 21.11.2024 | 154,05 | 155,70 | 153,00 | 155,70 | 1,50% | 211,00 |
| 20.11.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -1,54% | 10,00 |
| 19.11.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -1,42% | 36,00 |
| 18.11.2024 | 157,10 | 158,05 | 157,10 | 158,05 | -1,80% | 5,00 |
| 15.11.2024 | 159,50 | 160,95 | 159,50 | 160,95 | 0,25% | 34,00 |
| 14.11.2024 | 160,55 | 160,55 | 160,55 | 160,55 | -0,37% | 50,00 |
| 13.11.2024 | 156,55 | 161,15 | 155,50 | 161,15 | 2,19% | 584,00 |
| 12.11.2024 | 158,50 | 160,90 | 157,45 | 157,70 | -1,28% | 138,00 |
| 11.11.2024 | 159,15 | 159,75 | 159,15 | 159,75 | 2,37% | 46,00 |
| 08.11.2024 | 155,35 | 156,05 | 155,35 | 156,05 | -0,03% | 13,00 |
| 07.11.2024 | 159,85 | 159,85 | 156,10 | 156,10 | -3,04% | 35,00 |
| 06.11.2024 | 154,30 | 161,20 | 154,30 | 161,00 | 9,04% | 262,00 |
| 05.11.2024 | 146,85 | 147,65 | 146,85 | 147,65 | 1,34% | 14,00 |
| 04.11.2024 | 147,25 | 147,40 | 145,70 | 145,70 | -1,52% | 64,00 |
| 01.11.2024 | 148,55 | 148,55 | 147,50 | 147,95 | 0,17% | 36,00 |
| 31.10.2024 | 147,05 | 148,20 | 145,90 | 147,70 | -0,81% | 1.326,00 |
| 30.10.2024 | 148,90 | 148,90 | 148,90 | 148,90 | -0,13% | 6,00 |
| 29.10.2024 | 150,60 | 150,60 | 149,10 | 149,10 | -0,13% | 61,00 |
| 28.10.2024 | 149,30 | 149,30 | 149,30 | 149,30 | 0,23% | 5,00 |
| 25.10.2024 | 149,65 | 149,65 | 148,95 | 148,95 | -1,32% | 21,00 |
| 24.10.2024 | 149,90 | 150,95 | 149,40 | 150,95 | 1,62% | 151,00 |
| 23.10.2024 | 149,50 | 149,50 | 148,55 | 148,55 | -0,24% | 3,00 |
| 22.10.2024 | 149,10 | 149,40 | 148,90 | 148,90 | -1,62% | 118,00 |
| 21.10.2024 | 151,35 | 151,35 | 151,35 | 151,35 | 0,26% | 3,00 |
| 18.10.2024 | 152,50 | 152,50 | 150,40 | 150,95 | 0,27% | 74,00 |
| 17.10.2024 | 151,15 | 151,15 | 150,25 | 150,55 | 1,14% | 28,00 |
| 16.10.2024 | 146,40 | 148,85 | 146,40 | 148,85 | 2,23% | 98,00 |
| 15.10.2024 | 144,90 | 145,60 | 142,45 | 145,60 | 1,68% | 24,00 |
| 14.10.2024 | 143,95 | 143,95 | 143,20 | 143,20 | -0,49% | 23,00 |
| 11.10.2024 | 143,20 | 143,90 | 143,20 | 143,90 | 0,91% | 60,00 |
| 10.10.2024 | 144,50 | 145,15 | 142,60 | 142,60 | -2,26% | 48,00 |
| 09.10.2024 | 145,40 | 145,90 | 145,40 | 145,90 | -0,17% | 80,00 |
| 08.10.2024 | 144,65 | 146,25 | 144,55 | 146,15 | 0,24% | 12,00 |
| 07.10.2024 | 150,45 | 150,45 | 145,80 | 145,80 | -2,21% | 33,00 |
| 04.10.2024 | 149,10 | 149,10 | 149,10 | 149,10 | 2,02% | 115,00 |
| 03.10.2024 | 146,15 | 146,15 | 146,15 | 146,15 | -0,71% | 2,00 |
| 02.10.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -0,54% | 1,00 |
| 01.10.2024 | 147,90 | 148,00 | 147,70 | 148,00 | 0,30% | 31,00 |
| 30.09.2024 | 148,65 | 148,65 | 147,55 | 147,55 | -1,57% | 16,00 |
| 27.09.2024 | 150,25 | 150,25 | 149,90 | 149,90 | -0,03% | 35,00 |
| 26.09.2024 | 151,00 | 151,00 | 149,95 | 149,95 | -1,35% | 45,00 |
| 25.09.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -2,34% | 67,00 |
| 24.09.2024 | 154,70 | 155,65 | 154,70 | 155,65 | 0,74% | 41,00 |
| 23.09.2024 | 153,50 | 155,10 | 152,55 | 154,50 | 0,91% | 55,00 |
| 20.09.2024 | 154,95 | 155,20 | 153,10 | 153,10 | -0,26% | 81,00 |
| 19.09.2024 | 140,00 | 155,05 | 136,15 | 153,50 | 6,01% | 482,00 |
| 18.09.2024 | 144,70 | 144,80 | 144,70 | 144,80 | -0,21% | 116,00 |
| 17.09.2024 | 144,85 | 145,65 | 144,85 | 145,10 | 0,24% | 1.083,00 |
| 16.09.2024 | 144,65 | 146,15 | 144,65 | 144,75 | 0,17% | 113,00 |
| 13.09.2024 | 144,05 | 144,60 | 144,05 | 144,50 | 1,62% | 55,00 |
| 12.09.2024 | 142,20 | 142,20 | 142,20 | 142,20 | 0,96% | 22,00 |
| 11.09.2024 | 140,85 | 140,85 | 140,85 | 140,85 | -0,25% | 25,00 |
| 10.09.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -0,39% | 1,00 |
| 09.09.2024 | 143,55 | 143,55 | 141,70 | 141,75 | 0,75% | 89,00 |
| 06.09.2024 | 140,70 | 140,70 | 140,70 | 140,70 | -1,75% | 15,00 |
| 05.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 0,88% | 3,00 |
| 04.09.2024 | 143,75 | 143,75 | 141,95 | 141,95 | -0,73% | 85,00 |
| 03.09.2024 | 142,30 | 144,10 | 142,30 | 143,00 | -0,24% | 51,00 |
| 02.09.2024 | 143,20 | 143,35 | 143,20 | 143,35 | 0,14% | 4,00 |
| 29.08.2024 | 141,90 | 143,15 | 141,90 | 143,15 | 1,67% | 20,00 |
| 28.08.2024 | 139,90 | 141,45 | 139,90 | 140,80 | 1,08% | 114,00 |
| 27.08.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -0,82% | 1,00 |
| 26.08.2024 | 138,60 | 140,45 | 138,60 | 140,45 | 1,78% | 9,00 |
| 23.08.2024 | 139,20 | 139,80 | 138,00 | 138,00 | -0,22% | 16,00 |
| 21.08.2024 | 139,10 | 139,10 | 138,30 | 138,30 | -1,46% | 350,00 |
| 20.08.2024 | 135,05 | 140,35 | 135,05 | 140,35 | 4,70% | 27,00 |
| 19.08.2024 | 129,30 | 134,05 | 129,30 | 134,05 | 3,12% | 86,00 |
| 16.08.2024 | 131,95 | 131,95 | 130,00 | 130,00 | -1,48% | 22,00 |
| 15.08.2024 | 128,80 | 131,95 | 128,80 | 131,95 | 3,17% | 59,00 |
| 14.08.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -1,92% | 60,00 |
| 13.08.2024 | 129,35 | 130,40 | 129,35 | 130,40 | 0,50% | 89,00 |
| 12.08.2024 | 130,85 | 130,85 | 129,75 | 129,75 | -1,93% | 15,00 |
| 08.08.2024 | 130,30 | 132,95 | 128,75 | 132,30 | 0,49% | 518,00 |
| 07.08.2024 | 132,70 | 133,30 | 131,65 | 131,65 | 0,96% | 208,00 |
| 06.08.2024 | 129,80 | 130,40 | 129,80 | 130,40 | 1,87% | 25,00 |
| 05.08.2024 | 131,10 | 131,10 | 128,00 | 128,00 | -2,29% | 27,00 |
| 02.08.2024 | 133,30 | 133,30 | 130,10 | 131,00 | -3,92% | 32,00 |
| 01.08.2024 | 135,75 | 136,35 | 134,70 | 136,35 | 0,00% | 188,00 |
| 31.07.2024 | 138,15 | 138,15 | 136,10 | 136,35 | -0,80% | 14,00 |
| 30.07.2024 | 136,20 | 137,45 | 136,05 | 137,45 | 4,13% | 56,00 |