154,825€
0,80%
Echtzeit-Aktienkurs Darden Restaurants Inc.
Bid:
Ask:
Aktienkurse zur Darden Restaurants Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 153,15 | 155,30 | 153,15 | 155,30 | 1,11% | 20,00 |
27.03.2024 | 153,00 | 153,60 | 153,00 | 153,60 | 1,42% | 1.086,00 |
26.03.2024 | 151,10 | 151,45 | 151,10 | 151,45 | 0,43% | 27,00 |
25.03.2024 | 153,80 | 153,90 | 150,55 | 150,80 | -1,21% | 440,00 |
22.03.2024 | 149,85 | 152,65 | 149,85 | 152,65 | 1,39% | 62,00 |
21.03.2024 | 161,00 | 161,00 | 149,80 | 150,55 | -6,72% | 1.381,00 |
20.03.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 1,41% | 6,00 |
19.03.2024 | 159,80 | 159,80 | 159,15 | 159,15 | 0,22% | 24,00 |
18.03.2024 | 158,80 | 158,80 | 158,80 | 158,80 | -0,22% | 60,00 |
15.03.2024 | 158,80 | 159,15 | 158,80 | 159,15 | 1,43% | 7,00 |
14.03.2024 | 157,55 | 157,55 | 156,90 | 156,90 | -1,48% | 19,00 |
13.03.2024 | 157,10 | 159,25 | 157,10 | 159,25 | 0,95% | 68,00 |
12.03.2024 | 157,75 | 157,75 | 157,75 | 157,75 | 0,29% | 1,00 |
11.03.2024 | 157,70 | 157,70 | 157,30 | 157,30 | 0,13% | 13,00 |
08.03.2024 | 158,90 | 158,90 | 157,10 | 157,10 | -0,73% | 34,00 |
07.03.2024 | 161,75 | 162,60 | 158,25 | 158,25 | -1,71% | 125,00 |
06.03.2024 | 161,35 | 161,35 | 161,00 | 161,00 | 0,97% | 50,00 |
05.03.2024 | 159,45 | 159,45 | 159,45 | 159,45 | 1,95% | 6,00 |
01.03.2024 | 158,60 | 158,60 | 156,40 | 156,40 | -0,51% | 5,00 |
29.02.2024 | 157,50 | 157,50 | 157,20 | 157,20 | 0,58% | 9,00 |
27.02.2024 | 155,60 | 156,75 | 155,50 | 156,30 | 0,03% | 72,00 |
26.02.2024 | 156,50 | 156,50 | 156,25 | 156,25 | 0,16% | 250,00 |
23.02.2024 | 156,20 | 156,20 | 156,00 | 156,00 | 0,06% | 4,00 |
22.02.2024 | 156,00 | 156,00 | 155,90 | 155,90 | 1,66% | 31,00 |
21.02.2024 | 153,35 | 153,35 | 153,35 | 153,35 | 1,22% | 15,00 |
19.02.2024 | 151,45 | 151,50 | 151,45 | 151,50 | 0,90% | 18,00 |
15.02.2024 | 151,10 | 151,10 | 150,15 | 150,15 | 0,33% | 4,00 |
14.02.2024 | 150,30 | 150,30 | 149,65 | 149,65 | -1,09% | 66,00 |
13.02.2024 | 153,60 | 153,60 | 151,30 | 151,30 | -1,18% | 6,00 |
12.02.2024 | 153,10 | 153,10 | 153,10 | 153,10 | -1,67% | 1,00 |
09.02.2024 | 155,70 | 155,70 | 155,70 | 155,70 | 0,32% | 6,00 |
08.02.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -0,26% | 4,00 |
07.02.2024 | 154,75 | 155,60 | 154,75 | 155,60 | 0,39% | 2,00 |
06.02.2024 | 152,30 | 155,00 | 152,30 | 155,00 | 1,24% | 101,00 |
05.02.2024 | 153,65 | 155,15 | 153,10 | 153,10 | 1,63% | 9,00 |
01.02.2024 | 151,50 | 151,50 | 150,50 | 150,65 | -0,66% | 19,00 |
31.01.2024 | 151,65 | 151,65 | 151,65 | 151,65 | 1,78% | 3,00 |
29.01.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -0,47% | 4,00 |
25.01.2024 | 148,15 | 149,70 | 148,15 | 149,70 | 1,46% | 552,00 |
24.01.2024 | 149,50 | 149,50 | 147,55 | 147,55 | -1,53% | 38,00 |
23.01.2024 | 148,65 | 150,00 | 148,65 | 149,85 | 2,50% | 3,00 |
22.01.2024 | 146,20 | 146,20 | 146,20 | 146,20 | -0,24% | 1,00 |
19.01.2024 | 146,55 | 146,55 | 146,55 | 146,55 | 2,13% | 2,00 |
16.01.2024 | 142,55 | 143,50 | 142,55 | 143,50 | -0,35% | 49,00 |
15.01.2024 | 143,85 | 144,00 | 143,85 | 144,00 | -0,69% | 4,00 |
12.01.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -1,79% | 500,00 |
11.01.2024 | 146,50 | 147,65 | 146,50 | 147,65 | 1,06% | 8,00 |
10.01.2024 | 146,10 | 146,10 | 146,10 | 146,10 | -1,08% | 12,00 |
09.01.2024 | 148,85 | 148,85 | 147,70 | 147,70 | -0,20% | 24,00 |
08.01.2024 | 148,20 | 148,50 | 148,00 | 148,00 | 0,89% | 16,00 |
05.01.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -0,51% | 1,00 |
04.01.2024 | 146,15 | 147,45 | 146,15 | 147,45 | -1,80% | 135,00 |
02.01.2024 | 149,90 | 150,50 | 149,85 | 150,15 | 1,69% | 12,00 |
29.12.2023 | 149,15 | 149,15 | 147,65 | 147,65 | -0,03% | 7,00 |
28.12.2023 | 146,55 | 148,10 | 146,55 | 147,70 | -0,40% | 115,00 |
27.12.2023 | 149,05 | 149,10 | 147,90 | 148,30 | 1,16% | 18,00 |
22.12.2023 | 147,40 | 147,40 | 146,60 | 146,60 | -0,85% | 15,00 |
21.12.2023 | 148,00 | 148,00 | 147,85 | 147,85 | -0,50% | 8,00 |
20.12.2023 | 150,25 | 150,25 | 148,60 | 148,60 | -1,56% | 110,00 |
19.12.2023 | 152,40 | 153,50 | 150,95 | 150,95 | -0,85% | 52,00 |
18.12.2023 | 148,50 | 152,25 | 148,50 | 152,25 | 2,59% | 161,00 |
15.12.2023 | 150,35 | 150,35 | 144,15 | 148,40 | 0,95% | 94,00 |
14.12.2023 | 149,05 | 149,05 | 147,00 | 147,00 | -1,38% | 139,00 |
11.12.2023 | 148,20 | 149,05 | 148,20 | 149,05 | -0,03% | 24,00 |
08.12.2023 | 148,65 | 149,10 | 148,65 | 149,10 | -0,23% | 65,00 |
07.12.2023 | 150,00 | 150,00 | 149,45 | 149,45 | -0,17% | 4,00 |
06.12.2023 | 147,85 | 149,70 | 147,85 | 149,70 | 0,57% | 4,00 |
05.12.2023 | 148,85 | 148,85 | 148,85 | 148,85 | -0,13% | 1,00 |
04.12.2023 | 149,00 | 149,05 | 149,00 | 149,05 | 3,29% | 505,00 |
01.12.2023 | 144,50 | 144,60 | 144,30 | 144,30 | 0,70% | 74,00 |
30.11.2023 | 142,95 | 143,30 | 142,95 | 143,30 | 1,67% | 65,00 |
29.11.2023 | 141,00 | 141,00 | 140,95 | 140,95 | -0,49% | 120,00 |
28.11.2023 | 142,35 | 142,35 | 141,65 | 141,65 | -1,22% | 250,00 |
27.11.2023 | 143,40 | 143,40 | 143,40 | 143,40 | 0,49% | 50,00 |
24.11.2023 | 143,00 | 143,00 | 142,70 | 142,70 | -0,42% | 4,00 |
23.11.2023 | 142,85 | 143,85 | 142,05 | 143,30 | 1,70% | 200,00 |
20.11.2023 | 142,15 | 143,10 | 140,90 | 140,90 | -1,71% | 269,00 |
17.11.2023 | 144,30 | 144,30 | 143,35 | 143,35 | -0,14% | 6,00 |
16.11.2023 | 143,10 | 143,55 | 143,10 | 143,55 | 0,10% | 51,00 |
15.11.2023 | 143,35 | 143,85 | 143,35 | 143,40 | 1,59% | 4,00 |
13.11.2023 | 140,60 | 141,15 | 140,60 | 141,15 | 1,47% | 23,00 |
09.11.2023 | 139,10 | 139,10 | 139,10 | 139,10 | -0,57% | 3,00 |
08.11.2023 | 139,90 | 139,90 | 139,90 | 139,90 | -0,07% | 7,00 |
07.11.2023 | 139,85 | 140,00 | 139,85 | 140,00 | 0,39% | 3,00 |
06.11.2023 | 141,00 | 141,00 | 138,40 | 139,45 | -0,18% | 89,00 |
03.11.2023 | 139,70 | 139,70 | 139,70 | 139,70 | 0,76% | 10,00 |
02.11.2023 | 137,20 | 138,65 | 137,20 | 138,65 | -0,11% | 8,00 |
01.11.2023 | 138,10 | 138,80 | 138,10 | 138,80 | 1,39% | 3,00 |
31.10.2023 | 135,70 | 136,90 | 135,70 | 136,90 | 0,59% | 28,00 |
30.10.2023 | 134,85 | 136,10 | 134,85 | 136,10 | -0,40% | 33,00 |
27.10.2023 | 135,70 | 136,65 | 135,70 | 136,65 | 2,09% | 70,00 |
26.10.2023 | 133,85 | 133,85 | 133,85 | 133,85 | -0,93% | 1,00 |
25.10.2023 | 134,95 | 135,10 | 134,95 | 135,10 | 2,00% | 18,00 |
23.10.2023 | 133,30 | 133,30 | 132,30 | 132,45 | -0,53% | 10,00 |
20.10.2023 | 134,70 | 134,70 | 133,15 | 133,15 | -0,78% | 25,00 |
19.10.2023 | 132,65 | 134,20 | 132,65 | 134,20 | 0,56% | 6,00 |
18.10.2023 | 133,45 | 133,45 | 133,45 | 133,45 | 2,65% | 25,00 |
17.10.2023 | 130,85 | 130,85 | 130,00 | 130,00 | 1,13% | 120,00 |
16.10.2023 | 128,10 | 129,30 | 127,95 | 128,55 | 0,90% | 65,00 |
13.10.2023 | 127,40 | 127,40 | 127,40 | 127,40 | 0,20% | 50,00 |