26,895€
-4,19%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,34 | 28,05 | 26,79 | 26,80 | -4,52% | 300,00 |
| 14.10.2025 | 25,64 | 28,37 | 25,29 | 28,07 | 8,65% | 61,00 |
| 13.10.2025 | 26,24 | 26,61 | 25,80 | 25,84 | -0,44% | 950,00 |
| 10.10.2025 | 27,13 | 27,19 | 25,95 | 25,95 | -3,89% | 163,00 |
| 09.10.2025 | 27,10 | 27,91 | 26,98 | 27,00 | 0,30% | 4,00 |
| 08.10.2025 | 26,64 | 27,32 | 26,63 | 26,92 | 1,72% | - |
| 07.10.2025 | 26,66 | 26,98 | 26,30 | 26,47 | -0,69% | 34,00 |
| 06.10.2025 | 27,16 | 27,46 | 26,62 | 26,65 | -1,50% | 508,00 |
| 03.10.2025 | 26,92 | 27,09 | 26,74 | 27,06 | 1,08% | - |
| 02.10.2025 | 26,73 | 26,94 | 26,48 | 26,77 | 0,34% | 52,00 |
| 01.10.2025 | 26,25 | 26,76 | 26,01 | 26,68 | 1,75% | 398,00 |
| 30.09.2025 | 26,11 | 26,35 | 25,43 | 26,22 | -0,23% | 14,00 |
| 29.09.2025 | 27,45 | 27,57 | 25,83 | 26,28 | -3,70% | 52,00 |
| 26.09.2025 | 26,91 | 27,30 | 26,56 | 27,29 | 1,04% | 65,00 |
| 25.09.2025 | 26,48 | 27,48 | 26,32 | 27,01 | 1,29% | 573,00 |
| 24.09.2025 | 26,77 | 27,39 | 26,66 | 26,66 | 0,47% | - |
| 23.09.2025 | 26,46 | 27,17 | 26,44 | 26,54 | -0,15% | 73,00 |
| 22.09.2025 | 27,17 | 27,18 | 26,36 | 26,58 | -2,82% | 448,00 |
| 19.09.2025 | 27,56 | 27,85 | 27,19 | 27,35 | -0,87% | 12,00 |
| 18.09.2025 | 28,19 | 28,55 | 27,33 | 27,59 | -1,62% | 1,00 |
| 17.09.2025 | 28,43 | 28,74 | 27,90 | 28,04 | -1,72% | 31,00 |
| 16.09.2025 | 26,68 | 29,12 | 26,41 | 28,53 | 6,75% | - |
| 15.09.2025 | 26,83 | 27,24 | 26,65 | 26,73 | -0,71% | 191,00 |
| 12.09.2025 | 27,23 | 27,29 | 26,80 | 26,92 | -0,13% | - |
| 11.09.2025 | 26,78 | 27,17 | 26,72 | 26,95 | 0,82% | 4,00 |
| 10.09.2025 | 27,08 | 27,22 | 25,68 | 26,73 | -1,13% | 92,00 |
| 09.09.2025 | 26,52 | 27,30 | 26,43 | 27,04 | 2,13% | - |
| 08.09.2025 | 27,36 | 27,51 | 26,36 | 26,47 | -3,27% | 100,00 |
| 05.09.2025 | 27,10 | 27,62 | 26,86 | 27,37 | 1,00% | - |
| 04.09.2025 | 27,40 | 27,46 | 26,60 | 27,10 | -0,95% | - |
| 03.09.2025 | 28,41 | 28,54 | 27,21 | 27,36 | -3,48% | - |
| 02.09.2025 | 28,99 | 29,07 | 28,23 | 28,34 | -2,48% | - |
| 01.09.2025 | 28,96 | 29,07 | 28,90 | 29,06 | 0,16% | - |
| 29.08.2025 | 29,39 | 29,62 | 28,97 | 29,02 | -1,29% | - |
| 28.08.2025 | 29,55 | 29,71 | 29,01 | 29,40 | -0,66% | 50,00 |
| 27.08.2025 | 29,64 | 30,16 | 29,33 | 29,59 | 0,08% | 50,00 |
| 26.08.2025 | 30,89 | 31,04 | 29,48 | 29,57 | -4,51% | 1.053,00 |
| 25.08.2025 | 29,74 | 31,12 | 29,66 | 30,96 | 4,14% | 1.147,00 |
| 22.08.2025 | 27,45 | 29,77 | 27,09 | 29,73 | 8,48% | 20,00 |
| 21.08.2025 | 26,45 | 27,86 | 26,18 | 27,41 | 3,73% | 195,00 |
| 20.08.2025 | 26,56 | 26,79 | 26,06 | 26,42 | -0,75% | 3,00 |
| 19.08.2025 | 26,57 | 26,98 | 26,52 | 26,62 | 0,17% | 39,00 |
| 18.08.2025 | 26,67 | 26,70 | 26,31 | 26,58 | -0,11% | - |
| 15.08.2025 | 26,59 | 26,75 | 26,35 | 26,61 | 0,17% | 61,00 |
| 14.08.2025 | 27,34 | 27,49 | 26,34 | 26,56 | -2,99% | - |
| 13.08.2025 | 26,61 | 27,43 | 26,51 | 27,38 | 2,84% | 37,00 |
| 12.08.2025 | 25,61 | 26,84 | 25,59 | 26,63 | 3,94% | 140,00 |
| 11.08.2025 | 26,40 | 26,65 | 25,59 | 25,62 | -2,60% | 102,00 |
| 08.08.2025 | 26,43 | 26,99 | 26,25 | 26,30 | -0,09% | 121,00 |
| 07.08.2025 | 25,63 | 26,44 | 25,54 | 26,33 | 2,75% | - |
| 06.08.2025 | 27,49 | 27,63 | 25,61 | 25,62 | -6,43% | 138,00 |
| 05.08.2025 | 27,42 | 27,65 | 27,23 | 27,38 | 0,20% | - |
| 04.08.2025 | 27,32 | 27,48 | 27,12 | 27,33 | 0,22% | 20,00 |
| 01.08.2025 | 28,26 | 28,28 | 26,99 | 27,27 | -3,95% | 55,00 |
| 31.07.2025 | 29,23 | 29,23 | 28,24 | 28,39 | -1,83% | 272,00 |
| 30.07.2025 | 28,80 | 29,25 | 28,65 | 28,92 | 0,43% | - |
| 29.07.2025 | 29,72 | 29,89 | 28,66 | 28,79 | -2,93% | 134,00 |
| 28.07.2025 | 29,22 | 30,03 | 29,22 | 29,66 | 1,54% | 2.696,00 |
| 25.07.2025 | 30,03 | 30,03 | 28,45 | 29,21 | -2,36% | 77,00 |
| 24.07.2025 | 31,33 | 32,30 | 28,28 | 29,92 | -4,21% | - |
| 23.07.2025 | 30,90 | 31,45 | 30,87 | 31,23 | 1,49% | - |
| 22.07.2025 | 30,79 | 31,27 | 30,67 | 30,77 | 0,10% | - |
| 21.07.2025 | 30,87 | 31,34 | 30,64 | 30,74 | -0,29% | 229,00 |
| 18.07.2025 | 30,74 | 30,85 | 30,40 | 30,83 | 0,37% | 104,00 |
| 17.07.2025 | 30,66 | 30,98 | 30,53 | 30,72 | 0,34% | 4,00 |
| 16.07.2025 | 30,93 | 31,38 | 30,19 | 30,61 | -1,42% | 11,00 |
| 15.07.2025 | 31,56 | 31,79 | 30,92 | 31,05 | -1,48% | 95,00 |
| 14.07.2025 | 31,98 | 32,26 | 31,43 | 31,52 | -1,87% | - |
| 11.07.2025 | 32,66 | 32,71 | 32,03 | 32,12 | -1,80% | 1,00 |
| 10.07.2025 | 31,55 | 32,76 | 31,50 | 32,71 | 3,28% | - |
| 09.07.2025 | 32,17 | 32,41 | 31,54 | 31,67 | -1,65% | 2,00 |
| 08.07.2025 | 32,27 | 32,87 | 32,08 | 32,20 | -0,26% | - |
| 07.07.2025 | 33,34 | 33,57 | 32,28 | 32,28 | -2,90% | 33,00 |
| 04.07.2025 | 33,37 | 33,37 | 33,08 | 33,25 | -0,76% | 37,00 |
| 03.07.2025 | 33,29 | 33,57 | 33,10 | 33,50 | 0,86% | - |
| 02.07.2025 | 32,41 | 33,48 | 32,27 | 33,22 | 2,85% | 837,00 |
| 01.07.2025 | 32,15 | 33,04 | 31,77 | 32,30 | 0,19% | - |
| 30.06.2025 | 32,81 | 33,03 | 32,05 | 32,24 | -1,29% | 11,00 |
| 27.06.2025 | 32,82 | 32,84 | 31,45 | 32,66 | -0,34% | 220,00 |
| 26.06.2025 | 32,00 | 32,82 | 31,88 | 32,77 | 2,52% | 4,00 |
| 25.06.2025 | 33,27 | 33,48 | 31,81 | 31,96 | -3,89% | 1.654,00 |
| 24.06.2025 | 33,45 | 33,54 | 32,57 | 33,26 | 0,00% | - |
| 23.06.2025 | 33,35 | 34,24 | 32,95 | 33,26 | -0,72% | 2,00 |
| 20.06.2025 | 33,38 | 34,03 | 33,30 | 33,50 | 0,83% | 1,00 |
| 19.06.2025 | 33,72 | 33,72 | 33,22 | 33,22 | -1,15% | 2,00 |
| 18.06.2025 | 33,63 | 34,03 | 33,31 | 33,61 | -0,16% | 19,00 |
| 17.06.2025 | 33,25 | 34,03 | 32,94 | 33,66 | 0,82% | 1.225,00 |
| 16.06.2025 | 31,23 | 34,06 | 31,06 | 33,39 | 7,14% | 593,00 |
| 13.06.2025 | 28,19 | 32,24 | 28,14 | 31,16 | 9,51% | 1.225,00 |
| 12.06.2025 | 27,23 | 28,58 | 26,93 | 28,46 | 3,83% | 18,00 |
| 11.06.2025 | 28,38 | 28,56 | 27,21 | 27,41 | -3,64% | - |
| 10.06.2025 | 27,44 | 29,10 | 27,35 | 28,44 | 3,72% | 53,00 |
| 09.06.2025 | 26,89 | 28,09 | 26,88 | 27,42 | 1,57% | 4,00 |
| 06.06.2025 | 26,69 | 27,39 | 26,60 | 27,00 | 1,50% | 135,00 |
| 05.06.2025 | 26,79 | 27,00 | 26,28 | 26,60 | -0,78% | 98,00 |
| 04.06.2025 | 27,05 | 27,26 | 26,76 | 26,81 | -0,85% | 20,00 |
| 03.06.2025 | 26,87 | 27,50 | 26,27 | 27,04 | 0,41% | 10,00 |
| 02.06.2025 | 27,24 | 27,61 | 26,58 | 26,93 | -2,09% | 70,00 |
| 30.05.2025 | 27,47 | 27,61 | 26,93 | 27,50 | 0,53% | 365,00 |
| 29.05.2025 | 28,45 | 28,45 | 26,96 | 27,36 | -1,90% | 184,00 |