50,680€
-0,99%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,27 | 56,43 | 55,02 | 55,44 | 0,67% | 177,00 |
| 04.05.2026 | 54,47 | 55,38 | 53,52 | 55,07 | 0,70% | 415,00 |
| 30.04.2026 | 53,67 | 55,00 | 49,71 | 54,68 | 1,66% | 9.550,00 |
| 29.04.2026 | 52,60 | 54,53 | 52,37 | 53,79 | 2,66% | 6.780,00 |
| 28.04.2026 | 51,62 | 53,16 | 51,42 | 52,39 | 1,67% | 3.588,00 |
| 27.04.2026 | 51,42 | 52,51 | 51,12 | 51,53 | 0,38% | 200,00 |
| 24.04.2026 | 52,25 | 52,32 | 50,97 | 51,34 | -1,60% | - |
| 23.04.2026 | 51,50 | 52,53 | 51,36 | 52,17 | 1,21% | 825,00 |
| 22.04.2026 | 51,62 | 52,14 | 50,93 | 51,55 | 0,25% | 58,00 |
| 21.04.2026 | 50,31 | 51,43 | 49,99 | 51,42 | 2,63% | 14,00 |
| 20.04.2026 | 48,95 | 50,60 | 48,86 | 50,10 | 1,75% | 294,00 |
| 17.04.2026 | 51,37 | 51,57 | 47,32 | 49,23 | -3,87% | 9.699,00 |
| 16.04.2026 | 49,62 | 51,25 | 49,47 | 51,22 | 3,52% | 632,00 |
| 15.04.2026 | 50,64 | 50,71 | 49,06 | 49,48 | -2,12% | 40,00 |
| 14.04.2026 | 52,15 | 52,28 | 50,41 | 50,55 | -3,25% | 521,00 |
| 13.04.2026 | 52,36 | 53,58 | 51,85 | 52,25 | 0,00% | 589,00 |
| 10.04.2026 | 52,47 | 53,17 | 52,01 | 52,25 | -0,34% | 1.785,00 |
| 09.04.2026 | 54,16 | 55,19 | 51,87 | 52,43 | -2,91% | 1.636,00 |
| 08.04.2026 | 55,30 | 55,39 | 49,94 | 54,00 | -1,42% | 2.823,00 |
| 07.04.2026 | 55,48 | 56,17 | 54,66 | 54,77 | -2,30% | 155,00 |
| 02.04.2026 | 53,95 | 56,08 | 53,63 | 56,06 | 4,47% | 764,00 |
| 01.04.2026 | 53,73 | 53,81 | 51,95 | 53,66 | 0,30% | 2.514,00 |
| 31.03.2026 | 53,15 | 54,64 | 52,58 | 53,50 | 1,55% | 1.174,00 |
| 30.03.2026 | 51,71 | 54,31 | 51,64 | 52,69 | 2,31% | 615,00 |
| 27.03.2026 | 51,32 | 53,08 | 50,04 | 51,50 | 0,66% | 2.807,00 |
| 26.03.2026 | 50,66 | 51,66 | 50,53 | 51,16 | 0,70% | 658,00 |
| 25.03.2026 | 50,07 | 51,04 | 49,70 | 50,80 | 1,58% | 837,00 |
| 24.03.2026 | 48,62 | 51,23 | 48,61 | 50,01 | 2,89% | 1.400,00 |
| 23.03.2026 | 47,43 | 49,29 | 47,42 | 48,61 | 2,01% | 3.054,00 |
| 20.03.2026 | 49,17 | 49,26 | 47,26 | 47,65 | -2,86% | 54,00 |
| 19.03.2026 | 49,58 | 49,58 | 48,32 | 49,05 | -0,87% | 1.162,00 |
| 18.03.2026 | 49,57 | 50,32 | 49,29 | 49,48 | 0,48% | 3.511,00 |
| 17.03.2026 | 47,83 | 50,06 | 47,72 | 49,25 | 2,66% | 246,00 |
| 16.03.2026 | 48,37 | 48,50 | 47,21 | 47,97 | -0,08% | 124,00 |
| 13.03.2026 | 49,13 | 49,65 | 47,62 | 48,01 | -1,88% | 2.011,00 |
| 12.03.2026 | 47,79 | 49,75 | 47,59 | 48,93 | 1,90% | 2.627,00 |
| 11.03.2026 | 46,26 | 48,16 | 45,29 | 48,01 | 5,38% | 444,00 |
| 10.03.2026 | 44,62 | 45,88 | 43,92 | 45,56 | 2,15% | 96,00 |
| 09.03.2026 | 45,03 | 45,47 | 44,31 | 44,61 | -2,06% | 134,00 |
| 06.03.2026 | 45,83 | 46,02 | 44,86 | 45,54 | -0,62% | 187,00 |
| 05.03.2026 | 45,81 | 46,42 | 45,20 | 45,83 | -0,01% | 1.121,00 |
| 04.03.2026 | 45,91 | 46,58 | 45,27 | 45,83 | -0,34% | - |
| 03.03.2026 | 46,27 | 46,85 | 45,02 | 45,98 | -0,86% | 385,00 |
| 02.03.2026 | 45,04 | 46,40 | 44,52 | 46,38 | 3,09% | 219,00 |
| 27.02.2026 | 44,87 | 45,14 | 44,51 | 44,99 | 0,25% | 300,00 |
| 26.02.2026 | 44,91 | 45,47 | 43,99 | 44,88 | -0,14% | 314,00 |
| 25.02.2026 | 44,64 | 45,02 | 44,15 | 44,94 | 0,43% | - |
| 24.02.2026 | 43,85 | 44,75 | 43,63 | 44,75 | 2,11% | 256,00 |
| 23.02.2026 | 43,57 | 44,05 | 43,28 | 43,83 | 0,00% | 232,00 |
| 20.02.2026 | 44,02 | 44,37 | 43,27 | 43,82 | -0,31% | 4.224,00 |
| 19.02.2026 | 43,80 | 44,25 | 43,55 | 43,96 | 0,27% | 26,00 |
| 18.02.2026 | 43,08 | 44,61 | 42,99 | 43,84 | 1,91% | 225,00 |
| 17.02.2026 | 43,04 | 43,48 | 42,61 | 43,02 | -0,46% | - |
| 16.02.2026 | 42,94 | 43,42 | 42,93 | 43,22 | 0,68% | 14,00 |
| 13.02.2026 | 42,47 | 44,52 | 42,35 | 42,93 | 1,26% | 105,00 |
| 12.02.2026 | 41,80 | 43,02 | 40,85 | 42,40 | 2,69% | 4.003,00 |
| 11.02.2026 | 40,84 | 41,89 | 40,01 | 41,29 | 0,92% | 739,00 |
| 10.02.2026 | 40,64 | 41,06 | 40,01 | 40,91 | 0,71% | - |
| 09.02.2026 | 40,64 | 40,75 | 39,85 | 40,62 | -0,37% | 576,00 |
| 06.02.2026 | 40,03 | 41,22 | 39,96 | 40,77 | 1,67% | 64,00 |
| 05.02.2026 | 40,65 | 40,71 | 39,62 | 40,10 | -1,29% | 5.471,00 |
| 04.02.2026 | 40,47 | 41,37 | 39,90 | 40,63 | 0,28% | 88,00 |
| 03.02.2026 | 40,06 | 40,73 | 39,55 | 40,51 | 0,91% | 198,00 |
| 02.02.2026 | 38,21 | 40,58 | 38,19 | 40,15 | 4,23% | 5.798,00 |
| 30.01.2026 | 38,51 | 38,64 | 37,50 | 38,52 | 0,65% | 613,00 |
| 29.01.2026 | 36,70 | 39,43 | 36,70 | 38,27 | 3,90% | 757,00 |
| 28.01.2026 | 36,68 | 37,03 | 36,31 | 36,83 | 0,74% | 511,00 |
| 27.01.2026 | 35,69 | 36,69 | 35,38 | 36,56 | 2,48% | 15,00 |
| 26.01.2026 | 36,07 | 36,23 | 35,31 | 35,68 | -1,27% | 395,00 |
| 23.01.2026 | 36,05 | 36,63 | 35,78 | 36,14 | 0,42% | - |
| 22.01.2026 | 35,73 | 36,57 | 35,19 | 35,99 | 1,05% | 136,00 |
| 21.01.2026 | 34,49 | 35,62 | 34,29 | 35,61 | 3,34% | 55,00 |
| 20.01.2026 | 33,74 | 34,73 | 33,14 | 34,46 | 2,32% | 84,00 |
| 19.01.2026 | 33,73 | 33,78 | 33,58 | 33,68 | -1,29% | 172,00 |
| 16.01.2026 | 34,80 | 35,04 | 33,94 | 34,12 | -2,01% | 108,00 |
| 15.01.2026 | 34,10 | 35,49 | 33,47 | 34,82 | 2,17% | 1.266,00 |
| 14.01.2026 | 34,38 | 35,17 | 33,52 | 34,08 | -0,89% | 282,00 |
| 13.01.2026 | 33,78 | 34,51 | 33,74 | 34,39 | 1,85% | - |
| 12.01.2026 | 33,48 | 34,01 | 33,35 | 33,76 | 0,57% | 378,00 |
| 09.01.2026 | 32,89 | 33,61 | 32,78 | 33,57 | 2,18% | 52,00 |
| 08.01.2026 | 31,52 | 33,07 | 31,50 | 32,86 | 4,22% | 176,00 |
| 07.01.2026 | 32,14 | 32,18 | 31,29 | 31,53 | -1,93% | 14,00 |
| 06.01.2026 | 32,00 | 32,80 | 31,70 | 32,15 | 0,22% | 773,00 |
| 05.01.2026 | 32,22 | 32,66 | 31,60 | 32,08 | -0,16% | 180,00 |
| 02.01.2026 | 30,74 | 32,55 | 30,62 | 32,13 | 5,78% | 311,00 |
| 30.12.2025 | 30,36 | 30,37 | 30,32 | 30,37 | 0,10% | 33,00 |
| 29.12.2025 | 30,56 | 30,60 | 30,13 | 30,34 | 2,78% | 364,00 |
| 23.12.2025 | 29,48 | 29,63 | 29,07 | 29,52 | 0,00% | 15,00 |
| 22.12.2025 | 29,33 | 29,56 | 29,05 | 29,52 | 0,56% | 625,00 |
| 19.12.2025 | 29,56 | 29,66 | 29,12 | 29,36 | -0,61% | - |
| 18.12.2025 | 29,48 | 29,78 | 29,38 | 29,54 | 0,17% | 15,00 |
| 17.12.2025 | 29,92 | 30,26 | 29,32 | 29,49 | -1,09% | 400,00 |
| 16.12.2025 | 30,81 | 30,81 | 29,58 | 29,81 | -3,18% | 525,00 |
| 15.12.2025 | 31,36 | 31,41 | 30,44 | 30,79 | -1,28% | 32,00 |
| 12.12.2025 | 31,36 | 31,85 | 30,57 | 31,19 | -0,51% | - |
| 11.12.2025 | 29,71 | 31,55 | 29,56 | 31,35 | 7,44% | 1.155,00 |
| 10.12.2025 | 30,45 | 30,58 | 29,18 | 29,18 | -4,27% | - |
| 09.12.2025 | 31,08 | 31,46 | 30,39 | 30,48 | -2,01% | 15,00 |
| 08.12.2025 | 31,31 | 31,35 | 30,83 | 31,11 | -0,80% | 65,00 |
| 05.12.2025 | 31,33 | 31,73 | 31,15 | 31,36 | -0,11% | 56,00 |