26,980€
1,45%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 28,56 | 28,86 | 27,85 | 27,89 | -2,35% | 25,00 |
| 27.05.2025 | 28,02 | 28,64 | 27,98 | 28,56 | 1,75% | 50,00 |
| 26.05.2025 | 27,90 | 28,20 | 27,86 | 28,07 | 1,15% | 151,00 |
| 23.05.2025 | 27,99 | 28,17 | 27,45 | 27,75 | -1,35% | 25,00 |
| 22.05.2025 | 27,85 | 28,48 | 27,39 | 28,13 | 0,97% | 60,00 |
| 21.05.2025 | 29,71 | 30,25 | 27,73 | 27,86 | -7,07% | 1.019,00 |
| 20.05.2025 | 30,22 | 30,50 | 29,68 | 29,98 | -1,43% | 42,00 |
| 19.05.2025 | 31,23 | 31,25 | 29,61 | 30,41 | -3,89% | 37,00 |
| 16.05.2025 | 31,47 | 31,74 | 30,93 | 31,64 | 0,14% | 47,00 |
| 15.05.2025 | 32,76 | 32,86 | 29,94 | 31,60 | -4,33% | 246,00 |
| 14.05.2025 | 32,80 | 33,25 | 32,13 | 33,03 | 0,67% | 436,00 |
| 13.05.2025 | 31,86 | 33,23 | 31,79 | 32,81 | 2,60% | 389,00 |
| 12.05.2025 | 30,78 | 32,68 | 30,75 | 31,98 | 5,70% | 204,00 |
| 09.05.2025 | 30,18 | 30,53 | 30,03 | 30,25 | 0,30% | 808,00 |
| 08.05.2025 | 29,38 | 30,40 | 29,25 | 30,16 | 3,54% | 562,00 |
| 07.05.2025 | 29,07 | 29,52 | 28,72 | 29,13 | 0,66% | 23,00 |
| 06.05.2025 | 28,56 | 29,06 | 27,90 | 28,94 | 0,75% | - |
| 05.05.2025 | 28,56 | 28,95 | 28,17 | 28,73 | -0,19% | 137,00 |
| 02.05.2025 | 28,90 | 29,30 | 28,63 | 28,78 | 1,25% | 133,00 |
| 30.04.2025 | 28,19 | 28,60 | 27,17 | 28,43 | 0,28% | 41,00 |
| 29.04.2025 | 28,00 | 28,56 | 27,77 | 28,35 | 1,47% | - |
| 28.04.2025 | 27,83 | 28,56 | 27,64 | 27,94 | -0,78% | 137,00 |
| 25.04.2025 | 27,00 | 28,19 | 26,70 | 28,16 | 5,11% | 537,00 |
| 24.04.2025 | 26,69 | 27,37 | 24,52 | 26,79 | 0,30% | 443,00 |
| 23.04.2025 | 27,39 | 27,61 | 26,54 | 26,71 | -0,45% | 64,00 |
| 22.04.2025 | 26,18 | 27,34 | 26,17 | 26,83 | -0,68% | 598,00 |
| 17.04.2025 | 26,45 | 27,52 | 26,25 | 27,01 | 3,43% | - |
| 16.04.2025 | 25,56 | 26,60 | 25,46 | 26,12 | -0,21% | - |
| 15.04.2025 | 25,75 | 26,44 | 25,42 | 26,17 | 1,45% | 1,00 |
| 14.04.2025 | 25,72 | 26,18 | 25,27 | 25,80 | 0,94% | 528,00 |
| 11.04.2025 | 25,71 | 25,83 | 24,69 | 25,56 | -0,27% | 1,00 |
| 10.04.2025 | 27,42 | 27,52 | 24,76 | 25,63 | -7,11% | 284,00 |
| 09.04.2025 | 24,70 | 27,86 | 23,60 | 27,59 | 9,46% | 726,00 |
| 08.04.2025 | 26,66 | 27,26 | 24,82 | 25,20 | -4,69% | 115,00 |
| 07.04.2025 | 25,57 | 28,09 | 24,76 | 26,44 | -0,90% | 31,00 |
| 04.04.2025 | 28,33 | 28,47 | 25,51 | 26,68 | -6,70% | 28,00 |
| 03.04.2025 | 29,36 | 29,43 | 27,47 | 28,60 | -6,43% | - |
| 02.04.2025 | 29,82 | 30,65 | 29,47 | 30,56 | 2,14% | 29,00 |
| 01.04.2025 | 28,76 | 29,98 | 27,97 | 29,92 | 3,51% | 101,00 |
| 31.03.2025 | 29,04 | 29,09 | 28,13 | 28,91 | -0,86% | 55,00 |
| 28.03.2025 | 29,53 | 29,93 | 28,94 | 29,16 | -1,37% | 796,00 |
| 27.03.2025 | 28,33 | 29,74 | 28,14 | 29,56 | 4,07% | 100,00 |
| 26.03.2025 | 27,45 | 28,69 | 27,38 | 28,41 | 3,38% | 6,00 |
| 25.03.2025 | 27,68 | 28,09 | 27,48 | 27,48 | -0,67% | 407,00 |
| 24.03.2025 | 27,73 | 28,25 | 27,28 | 27,66 | 0,24% | 382,00 |
| 21.03.2025 | 28,12 | 28,16 | 27,30 | 27,60 | -1,50% | 347,00 |
| 20.03.2025 | 27,85 | 28,19 | 27,49 | 28,02 | 0,85% | 4,00 |
| 19.03.2025 | 27,07 | 27,93 | 26,72 | 27,78 | 2,89% | - |
| 18.03.2025 | 27,09 | 27,29 | 26,71 | 27,00 | -0,42% | 1,00 |
| 17.03.2025 | 27,02 | 27,80 | 26,86 | 27,12 | -0,02% | 150,00 |
| 14.03.2025 | 26,46 | 27,41 | 26,34 | 27,12 | 3,24% | 102,00 |
| 13.03.2025 | 27,08 | 27,35 | 25,08 | 26,27 | -3,19% | 51,00 |
| 12.03.2025 | 28,31 | 28,89 | 27,14 | 27,14 | -3,91% | 15.490,00 |
| 11.03.2025 | 28,04 | 28,70 | 27,59 | 28,24 | 0,50% | - |
| 10.03.2025 | 29,57 | 29,84 | 27,93 | 28,10 | -5,45% | 735,00 |
| 07.03.2025 | 30,34 | 30,77 | 29,71 | 29,72 | -2,04% | 70,00 |
| 06.03.2025 | 30,97 | 31,16 | 29,58 | 30,34 | -2,30% | 6.695,00 |
| 05.03.2025 | 31,53 | 31,54 | 30,44 | 31,06 | -0,99% | 496,00 |
| 04.03.2025 | 32,90 | 32,91 | 31,34 | 31,37 | -4,32% | 253,00 |
| 03.03.2025 | 34,90 | 35,00 | 32,58 | 32,78 | -5,70% | 47,00 |
| 28.02.2025 | 35,48 | 36,01 | 34,44 | 34,76 | -1,92% | 20,00 |
| 27.02.2025 | 35,25 | 35,84 | 35,08 | 35,44 | 1,32% | 179,00 |
| 26.02.2025 | 36,90 | 36,97 | 34,95 | 34,98 | -4,36% | - |
| 25.02.2025 | 37,42 | 37,58 | 36,26 | 36,58 | -2,74% | 1,00 |
| 24.02.2025 | 37,51 | 38,32 | 37,17 | 37,61 | 0,40% | 56,00 |
| 21.02.2025 | 37,69 | 38,39 | 36,81 | 37,46 | -0,56% | - |
| 20.02.2025 | 36,72 | 38,06 | 36,22 | 37,67 | 2,43% | 6.015,00 |
| 19.02.2025 | 40,04 | 40,15 | 36,64 | 36,77 | -8,14% | 351,00 |
| 18.02.2025 | 39,28 | 40,27 | 39,09 | 40,03 | 2,27% | 131,00 |
| 17.02.2025 | 39,11 | 39,29 | 39,06 | 39,14 | 0,41% | 1,00 |
| 14.02.2025 | 38,77 | 39,50 | 38,53 | 38,98 | 0,78% | 75,00 |
| 13.02.2025 | 38,53 | 39,30 | 38,40 | 38,68 | 0,06% | 116,00 |
| 12.02.2025 | 39,08 | 39,15 | 37,84 | 38,66 | -0,99% | 1,00 |
| 11.02.2025 | 38,31 | 39,30 | 38,18 | 39,04 | 1,47% | 144,00 |
| 10.02.2025 | 38,65 | 39,26 | 37,80 | 38,48 | 0,05% | 185,00 |
| 07.02.2025 | 37,07 | 39,12 | 35,00 | 38,46 | 4,00% | 590,00 |
| 06.02.2025 | 34,85 | 38,27 | 34,18 | 36,98 | 6,62% | 651,00 |
| 05.02.2025 | 34,72 | 34,93 | 34,19 | 34,68 | -0,86% | - |
| 04.02.2025 | 35,24 | 35,39 | 33,18 | 34,98 | -0,84% | 69,00 |
| 03.02.2025 | 35,90 | 36,65 | 34,94 | 35,28 | -2,43% | 925,00 |
| 31.01.2025 | 35,39 | 36,82 | 35,30 | 36,16 | 2,57% | 709,00 |
| 30.01.2025 | 33,44 | 35,63 | 33,35 | 35,25 | 5,76% | 175,00 |
| 29.01.2025 | 33,93 | 34,07 | 32,97 | 33,33 | -1,26% | 62,00 |
| 28.01.2025 | 34,20 | 34,42 | 33,13 | 33,76 | -0,75% | 65,00 |
| 27.01.2025 | 33,82 | 34,84 | 33,32 | 34,01 | -0,93% | 278,00 |
| 24.01.2025 | 34,46 | 34,63 | 33,70 | 34,33 | -1,04% | 16,00 |
| 23.01.2025 | 33,52 | 34,95 | 33,21 | 34,69 | 3,37% | 21,00 |
| 22.01.2025 | 34,10 | 34,16 | 33,25 | 33,56 | -1,29% | - |
| 21.01.2025 | 35,36 | 35,59 | 33,59 | 34,00 | -3,67% | 356,00 |
| 20.01.2025 | 35,55 | 35,71 | 35,26 | 35,30 | -1,18% | 3,00 |
| 17.01.2025 | 36,09 | 36,45 | 35,37 | 35,72 | -0,86% | 244,00 |
| 16.01.2025 | 35,85 | 36,17 | 35,01 | 36,03 | 0,06% | 36,00 |
| 15.01.2025 | 35,05 | 36,47 | 34,85 | 36,01 | 3,02% | 3,00 |