161,875€
0,20%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 161,08 | 161,52 | 160,33 | 160,43 | -0,70% | - |
| 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 |
| 02.09.2025 | 176,05 | 178,60 | 175,20 | 178,60 | 1,59% | 3,00 |
| 01.09.2025 | 177,45 | 177,45 | 175,80 | 175,80 | -0,65% | 10,00 |
| 29.08.2025 | 176,30 | 176,95 | 176,30 | 176,95 | 0,34% | 45,00 |
| 28.08.2025 | 176,40 | 176,40 | 176,35 | 176,35 | 0,20% | 11,00 |
| 26.08.2025 | 175,50 | 177,05 | 175,00 | 176,00 | -0,93% | 14,00 |
| 25.08.2025 | 178,55 | 178,85 | 177,65 | 177,65 | -0,20% | 14,00 |
| 22.08.2025 | 179,95 | 179,95 | 178,00 | 178,00 | 0,17% | 26,00 |
| 21.08.2025 | 177,65 | 177,70 | 177,50 | 177,70 | -0,92% | 120,00 |
| 20.08.2025 | 179,15 | 179,35 | 178,20 | 179,35 | 0,03% | 14,00 |
| 19.08.2025 | 174,90 | 180,20 | 174,90 | 179,30 | 1,79% | 121,00 |
| 18.08.2025 | 177,80 | 178,15 | 176,05 | 176,15 | -0,28% | 79,00 |
| 15.08.2025 | 177,90 | 177,90 | 176,65 | 176,65 | 0,57% | 10,00 |
| 14.08.2025 | 178,00 | 178,00 | 175,65 | 175,65 | -0,06% | 4,00 |
| 13.08.2025 | 176,25 | 176,25 | 175,75 | 175,75 | 0,54% | 23,00 |
| 12.08.2025 | 174,50 | 174,80 | 174,50 | 174,80 | 0,72% | 31,00 |
| 11.08.2025 | 172,65 | 174,30 | 172,65 | 173,55 | -1,20% | 57,00 |
| 08.08.2025 | 178,95 | 178,95 | 175,65 | 175,65 | -0,54% | 88,00 |
| 07.08.2025 | 177,05 | 177,55 | 176,35 | 176,60 | -0,14% | 50,00 |
| 06.08.2025 | 176,00 | 177,30 | 176,00 | 176,85 | -1,01% | 23,00 |
| 05.08.2025 | 178,65 | 178,65 | 178,65 | 178,65 | 0,96% | 1,00 |
| 04.08.2025 | 176,10 | 177,55 | 176,10 | 176,95 | 1,84% | 118,00 |
| 01.08.2025 | 176,15 | 176,15 | 173,20 | 173,75 | -2,11% | 6,00 |
| 31.07.2025 | 178,10 | 178,10 | 177,50 | 177,50 | -0,08% | 59,00 |
| 30.07.2025 | 176,55 | 179,20 | 176,55 | 177,65 | 1,37% | 60,00 |
| 29.07.2025 | 175,20 | 175,90 | 175,20 | 175,25 | 0,23% | 20,00 |
| 28.07.2025 | 174,10 | 176,65 | 174,10 | 174,85 | 1,27% | 163,00 |
| 25.07.2025 | 171,85 | 174,00 | 171,85 | 172,65 | -0,43% | 131,00 |
| 24.07.2025 | 176,00 | 176,00 | 173,40 | 173,40 | -2,06% | 62,00 |
| 23.07.2025 | 179,75 | 180,05 | 177,05 | 177,05 | -0,90% | 105,00 |
| 22.07.2025 | 177,55 | 178,65 | 177,55 | 178,65 | 0,70% | 69,00 |
| 21.07.2025 | 181,25 | 182,30 | 177,40 | 177,40 | -1,06% | 834,00 |
| 18.07.2025 | 177,80 | 179,50 | 177,80 | 179,30 | 0,84% | 67,00 |
| 17.07.2025 | 178,10 | 178,10 | 177,80 | 177,80 | -0,03% | 172,00 |
| 16.07.2025 | 176,40 | 179,00 | 175,00 | 177,85 | -0,08% | 3.447,00 |
| 15.07.2025 | 179,45 | 180,60 | 177,10 | 178,00 | -1,03% | 1.272,00 |
| 14.07.2025 | 177,65 | 180,00 | 177,65 | 179,85 | -0,08% | 11,00 |
| 11.07.2025 | 181,95 | 181,95 | 180,00 | 180,00 | -1,61% | 22,00 |
| 10.07.2025 | 183,15 | 183,45 | 181,30 | 182,95 | -2,06% | 42,00 |
| 09.07.2025 | 186,50 | 186,80 | 186,50 | 186,80 | 0,43% | 13,00 |
| 08.07.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 0,81% | 56,00 |
| 07.07.2025 | 185,55 | 187,80 | 183,85 | 184,50 | -0,89% | 128,00 |
| 04.07.2025 | 186,15 | 186,15 | 186,15 | 186,15 | -0,88% | 3,00 |
| 03.07.2025 | 187,80 | 187,80 | 187,80 | 187,80 | 1,57% | 1,00 |
| 02.07.2025 | 186,00 | 186,25 | 184,70 | 184,90 | -1,04% | 50,00 |
| 01.07.2025 | 185,55 | 187,75 | 183,20 | 186,85 | 1,11% | 150,00 |
| 30.06.2025 | 186,10 | 186,25 | 184,80 | 184,80 | 0,27% | 63,00 |
| 27.06.2025 | 185,85 | 185,85 | 184,30 | 184,30 | -0,70% | 25,00 |
| 26.06.2025 | 187,00 | 187,00 | 185,60 | 185,60 | -0,19% | 104,00 |
| 25.06.2025 | 192,00 | 192,00 | 185,95 | 185,95 | -2,44% | 23,00 |
| 24.06.2025 | 193,50 | 195,25 | 190,60 | 190,60 | 1,03% | 93,00 |
| 23.06.2025 | 196,75 | 197,45 | 185,50 | 188,65 | -2,10% | 155,00 |
| 20.06.2025 | 192,05 | 198,95 | 190,90 | 192,70 | -0,67% | 222,00 |
| 19.06.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -0,44% | 4,00 |
| 18.06.2025 | 196,95 | 196,95 | 194,85 | 194,85 | -0,84% | 18,00 |
| 17.06.2025 | 196,50 | 196,50 | 196,50 | 196,50 | 0,98% | 14,00 |
| 16.06.2025 | 189,55 | 194,70 | 188,90 | 194,60 | 3,54% | 467,00 |
| 13.06.2025 | 185,55 | 188,20 | 185,55 | 187,95 | -0,90% | 106,00 |
| 10.06.2025 | 191,30 | 191,30 | 189,65 | 189,65 | -1,53% | 142,00 |
| 09.06.2025 | 191,25 | 192,60 | 189,60 | 192,60 | 1,48% | 192,00 |
| 06.06.2025 | 187,75 | 191,70 | 187,75 | 189,80 | 0,58% | 65,00 |
| 05.06.2025 | 188,85 | 189,05 | 188,70 | 188,70 | 0,11% | 106,00 |
| 04.06.2025 | 191,15 | 191,15 | 188,50 | 188,50 | -1,13% | 3,00 |
| 03.06.2025 | 187,90 | 190,65 | 187,90 | 190,65 | 2,06% | 7,00 |
| 02.06.2025 | 187,35 | 187,50 | 186,80 | 186,80 | -0,88% | 4,00 |
| 30.05.2025 | 187,85 | 189,60 | 187,85 | 188,45 | -1,34% | 39,00 |
| 29.05.2025 | 192,10 | 192,10 | 191,00 | 191,00 | 1,17% | 250,00 |
| 28.05.2025 | 188,80 | 188,80 | 188,80 | 188,80 | 0,37% | 4,00 |
| 27.05.2025 | 188,10 | 188,10 | 188,10 | 188,10 | 4,10% | 15,00 |
| 26.05.2025 | 180,55 | 180,70 | 180,55 | 180,70 | 0,33% | 32,00 |
| 23.05.2025 | 180,65 | 180,65 | 180,10 | 180,10 | 0,39% | 3,00 |
| 22.05.2025 | 179,40 | 179,40 | 179,40 | 179,40 | -0,19% | 1,00 |
| 21.05.2025 | 181,70 | 181,70 | 179,75 | 179,75 | -2,31% | 22,00 |
| 20.05.2025 | 183,85 | 184,50 | 183,65 | 184,00 | -0,33% | 116,00 |
| 19.05.2025 | 186,40 | 186,40 | 184,60 | 184,60 | -0,97% | 37,00 |
| 16.05.2025 | 186,40 | 186,40 | 186,40 | 186,40 | -0,53% | 1,00 |
| 15.05.2025 | 183,40 | 188,40 | 183,40 | 187,40 | 0,83% | 127,00 |
| 14.05.2025 | 185,85 | 185,85 | 185,85 | 185,85 | 0,57% | 2,00 |
| 13.05.2025 | 181,60 | 187,00 | 181,60 | 184,80 | -0,11% | 207,00 |
| 12.05.2025 | 184,75 | 186,00 | 184,75 | 185,00 | 3,15% | 255,00 |
| 08.05.2025 | 175,80 | 179,35 | 175,80 | 179,35 | 2,40% | 11,00 |
| 07.05.2025 | 176,50 | 177,00 | 175,15 | 175,15 | -2,31% | 3,00 |
| 06.05.2025 | 177,50 | 179,30 | 177,50 | 179,30 | -0,17% | 12,00 |