52,760€
-3,72%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 55,40 | 55,44 | 49,60 | 52,03 | -5,05% | 5.002,00 |
| 07.04.2026 | 55,40 | 55,97 | 54,70 | 54,80 | -1,70% | 247,00 |
| 02.04.2026 | 53,14 | 55,82 | 52,90 | 55,75 | 4,17% | 2.811,00 |
| 01.04.2026 | 53,62 | 54,00 | 51,94 | 53,52 | 0,02% | 101,00 |
| 31.03.2026 | 53,05 | 54,61 | 52,57 | 53,51 | 2,08% | 825,00 |
| 30.03.2026 | 51,74 | 54,29 | 51,73 | 52,42 | 1,61% | 249,00 |
| 27.03.2026 | 51,29 | 53,11 | 50,06 | 51,59 | 0,62% | 103,00 |
| 26.03.2026 | 50,69 | 51,65 | 50,22 | 51,27 | 1,67% | 474,00 |
| 25.03.2026 | 50,09 | 50,88 | 49,70 | 50,43 | 0,84% | 109,00 |
| 24.03.2026 | 48,67 | 51,23 | 48,44 | 50,01 | 2,55% | 150,00 |
| 23.03.2026 | 47,06 | 49,29 | 47,06 | 48,77 | 2,88% | 403,00 |
| 20.03.2026 | 48,98 | 49,37 | 47,19 | 47,40 | -3,13% | 400,00 |
| 19.03.2026 | 49,48 | 49,73 | 48,32 | 48,93 | -1,57% | 504,00 |
| 18.03.2026 | 49,57 | 50,38 | 49,35 | 49,71 | 0,17% | 335,00 |
| 17.03.2026 | 47,88 | 50,06 | 47,76 | 49,63 | 3,17% | 142,00 |
| 16.03.2026 | 48,38 | 48,66 | 47,20 | 48,10 | 0,27% | 164,00 |
| 13.03.2026 | 48,93 | 49,61 | 47,62 | 47,97 | -1,84% | 1.034,00 |
| 12.03.2026 | 47,85 | 49,75 | 47,57 | 48,87 | 1,81% | 327,00 |
| 11.03.2026 | 46,00 | 48,22 | 45,00 | 48,00 | 6,23% | 3.443,00 |
| 10.03.2026 | 44,69 | 45,36 | 44,00 | 45,19 | 0,93% | 40,00 |
| 09.03.2026 | 44,68 | 45,47 | 44,32 | 44,77 | -1,91% | 319,00 |
| 06.03.2026 | 45,89 | 46,06 | 44,86 | 45,64 | -0,33% | 245,00 |
| 05.03.2026 | 45,82 | 46,42 | 45,21 | 45,79 | -0,32% | 225,00 |
| 04.03.2026 | 45,70 | 46,49 | 45,27 | 45,94 | -0,58% | 258,00 |
| 03.03.2026 | 46,04 | 46,64 | 45,06 | 46,21 | -0,27% | 150,00 |
| 02.03.2026 | 44,72 | 46,40 | 44,50 | 46,33 | 3,17% | 630,00 |
| 27.02.2026 | 44,71 | 45,11 | 44,34 | 44,91 | 0,31% | 215,00 |
| 26.02.2026 | 44,82 | 45,47 | 44,03 | 44,77 | -0,52% | 7,00 |
| 25.02.2026 | 44,65 | 45,03 | 44,15 | 45,00 | 0,80% | - |
| 24.02.2026 | 43,94 | 44,69 | 43,63 | 44,65 | 2,39% | - |
| 23.02.2026 | 43,38 | 44,04 | 43,32 | 43,61 | -0,29% | 236,00 |
| 20.02.2026 | 44,15 | 44,38 | 43,27 | 43,73 | -0,36% | 300,00 |
| 19.02.2026 | 43,87 | 44,25 | 43,55 | 43,89 | 0,16% | 2.588,00 |
| 18.02.2026 | 43,12 | 44,60 | 42,95 | 43,82 | 1,71% | 2.419,00 |
| 17.02.2026 | 43,28 | 43,51 | 42,63 | 43,09 | -0,77% | 106,00 |
| 16.02.2026 | 43,03 | 43,79 | 42,93 | 43,42 | 0,59% | 820,00 |
| 13.02.2026 | 42,36 | 44,53 | 42,19 | 43,17 | 1,03% | 317,00 |
| 12.02.2026 | 41,70 | 43,05 | 40,83 | 42,73 | 2,72% | 577,00 |
| 11.02.2026 | 40,95 | 41,77 | 40,71 | 41,60 | 1,75% | 37,00 |
| 10.02.2026 | 40,63 | 41,06 | 40,01 | 40,88 | 0,65% | 152,00 |
| 09.02.2026 | 40,70 | 40,76 | 39,86 | 40,62 | 0,12% | 1.822,00 |
| 06.02.2026 | 39,86 | 41,23 | 39,82 | 40,57 | 1,44% | 881,00 |
| 05.02.2026 | 40,72 | 40,91 | 39,62 | 39,99 | -1,38% | 1.242,00 |
| 04.02.2026 | 40,54 | 41,32 | 39,91 | 40,55 | 0,15% | 683,00 |
| 03.02.2026 | 40,20 | 40,62 | 39,55 | 40,49 | 1,10% | 349,00 |
| 02.02.2026 | 38,04 | 40,58 | 38,02 | 40,05 | 4,32% | 2.788,00 |
| 30.01.2026 | 38,22 | 38,47 | 37,51 | 38,39 | 0,25% | 460,00 |
| 29.01.2026 | 36,80 | 39,40 | 36,76 | 38,30 | 4,13% | 515,00 |
| 28.01.2026 | 36,82 | 37,02 | 36,36 | 36,78 | 0,77% | 293,00 |
| 27.01.2026 | 35,81 | 36,70 | 35,38 | 36,50 | 2,53% | 24.106,00 |
| 26.01.2026 | 36,01 | 36,27 | 35,33 | 35,60 | -1,00% | 296,00 |
| 23.01.2026 | 36,09 | 36,48 | 35,67 | 35,96 | -0,17% | 45,00 |
| 22.01.2026 | 35,92 | 36,50 | 35,19 | 36,02 | 1,37% | 5.695,00 |
| 21.01.2026 | 34,29 | 35,57 | 34,11 | 35,53 | 2,94% | 479,00 |
| 20.01.2026 | 33,50 | 34,73 | 33,09 | 34,52 | 2,46% | - |
| 19.01.2026 | 33,72 | 33,87 | 33,54 | 33,69 | -1,68% | 29,00 |
| 16.01.2026 | 34,91 | 34,93 | 33,94 | 34,26 | -1,83% | 110,00 |
| 15.01.2026 | 34,10 | 35,31 | 33,47 | 34,90 | 2,69% | - |
| 14.01.2026 | 34,33 | 35,12 | 33,92 | 33,99 | -1,09% | 319,00 |
| 13.01.2026 | 33,76 | 34,46 | 33,72 | 34,36 | 2,16% | - |
| 12.01.2026 | 33,32 | 34,01 | 33,10 | 33,64 | 0,60% | 33,00 |
| 09.01.2026 | 32,88 | 33,44 | 32,78 | 33,44 | 2,25% | - |
| 08.01.2026 | 31,41 | 33,06 | 31,39 | 32,70 | 3,74% | - |
| 07.01.2026 | 32,10 | 32,31 | 31,29 | 31,52 | -2,13% | - |
| 06.01.2026 | 32,05 | 32,75 | 31,71 | 32,21 | -0,63% | - |
| 05.01.2026 | 32,28 | 32,63 | 31,66 | 32,41 | 0,86% | - |
| 02.01.2026 | 30,80 | 32,54 | 30,64 | 32,14 | 5,99% | 208,00 |
| 29.12.2025 | 30,55 | 30,55 | 30,17 | 30,32 | 2,62% | 477,00 |
| 23.12.2025 | 29,46 | 29,60 | 29,09 | 29,55 | 0,10% | - |
| 22.12.2025 | 29,42 | 29,56 | 28,95 | 29,52 | 0,67% | 1.636,00 |
| 19.12.2025 | 29,56 | 29,67 | 29,15 | 29,32 | -0,85% | 177,00 |
| 18.12.2025 | 29,52 | 29,77 | 29,41 | 29,57 | 0,27% | - |
| 17.12.2025 | 29,93 | 30,22 | 29,32 | 29,49 | -1,45% | - |
| 16.12.2025 | 30,64 | 30,77 | 29,59 | 29,93 | -2,83% | 133,00 |
| 15.12.2025 | 31,29 | 31,43 | 30,46 | 30,80 | -1,25% | 233,00 |
| 12.12.2025 | 31,35 | 31,85 | 30,58 | 31,19 | -0,56% | 50,00 |
| 11.12.2025 | 29,67 | 31,55 | 29,57 | 31,36 | 5,36% | 684,00 |
| 10.12.2025 | 30,46 | 30,49 | 29,58 | 29,77 | -2,70% | - |
| 09.12.2025 | 31,11 | 31,44 | 30,39 | 30,59 | -1,66% | 81,00 |
| 08.12.2025 | 31,36 | 31,40 | 30,85 | 31,11 | -0,65% | 112,00 |
| 05.12.2025 | 31,41 | 31,70 | 31,17 | 31,31 | -0,18% | - |
| 04.12.2025 | 31,43 | 31,55 | 31,03 | 31,37 | -1,10% | - |
| 03.12.2025 | 31,69 | 32,29 | 31,65 | 31,72 | -0,41% | 18,00 |
| 02.12.2025 | 31,65 | 32,99 | 31,47 | 31,85 | 0,38% | 855,00 |
| 01.12.2025 | 31,39 | 31,77 | 31,07 | 31,73 | -0,52% | 725,00 |
| 28.11.2025 | 31,66 | 31,93 | 31,54 | 31,89 | 1,00% | 72,00 |
| 27.11.2025 | 31,58 | 31,64 | 31,44 | 31,58 | -0,50% | 100,00 |
| 26.11.2025 | 30,53 | 31,74 | 30,30 | 31,74 | 4,55% | 23,00 |
| 25.11.2025 | 29,25 | 30,46 | 29,08 | 30,36 | 3,65% | 4,00 |
| 24.11.2025 | 29,08 | 29,93 | 28,63 | 29,29 | 0,60% | 40,00 |
| 21.11.2025 | 27,91 | 29,40 | 27,77 | 29,11 | 4,26% | 118,00 |
| 20.11.2025 | 29,99 | 30,06 | 27,76 | 27,92 | -6,15% | - |
| 19.11.2025 | 30,24 | 30,46 | 28,06 | 29,75 | -1,60% | 73,00 |
| 18.11.2025 | 29,49 | 30,44 | 29,35 | 30,24 | 1,92% | 681,00 |
| 17.11.2025 | 30,05 | 30,33 | 29,65 | 29,67 | -1,07% | 141,00 |
| 14.11.2025 | 29,74 | 30,04 | 29,31 | 29,99 | 1,32% | 461,00 |
| 13.11.2025 | 29,87 | 30,17 | 29,36 | 29,60 | -0,69% | 35,00 |
| 12.11.2025 | 29,71 | 30,00 | 29,33 | 29,80 | 0,90% | 3,00 |
| 11.11.2025 | 28,29 | 29,91 | 28,11 | 29,54 | 4,14% | - |
| 10.11.2025 | 28,35 | 28,67 | 27,99 | 28,36 | 0,87% | 52,00 |