31,425€
-0,91%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 27,73 | 28,29 | 27,45 | 28,12 | 1,81% | 143,00 |
| 06.11.2025 | 27,98 | 28,53 | 27,41 | 27,62 | -2,30% | - |
| 05.11.2025 | 28,32 | 28,74 | 28,22 | 28,27 | -0,46% | - |
| 04.11.2025 | 28,19 | 28,78 | 27,81 | 28,40 | -0,42% | - |
| 03.11.2025 | 27,80 | 28,96 | 27,65 | 28,52 | 3,05% | 263,00 |
| 31.10.2025 | 27,81 | 27,99 | 27,33 | 27,67 | -0,88% | 15,00 |
| 30.10.2025 | 28,82 | 28,92 | 27,83 | 27,92 | -2,65% | 125,00 |
| 29.10.2025 | 29,14 | 29,41 | 28,61 | 28,68 | -0,97% | 7,00 |
| 28.10.2025 | 29,55 | 29,69 | 28,56 | 28,96 | -2,18% | - |
| 27.10.2025 | 29,80 | 30,25 | 29,29 | 29,60 | -1,92% | 985,00 |
| 24.10.2025 | 29,99 | 30,28 | 29,48 | 30,18 | 1,09% | 211,00 |
| 23.10.2025 | 26,87 | 29,93 | 26,82 | 29,86 | 11,30% | 910,00 |
| 22.10.2025 | 26,36 | 27,03 | 26,33 | 26,83 | 1,65% | 20,00 |
| 21.10.2025 | 27,34 | 27,42 | 26,23 | 26,39 | -3,40% | 910,00 |
| 20.10.2025 | 27,24 | 27,81 | 27,13 | 27,32 | 0,61% | 9,00 |
| 17.10.2025 | 26,73 | 27,36 | 26,68 | 27,16 | 0,50% | 4,00 |
| 16.10.2025 | 27,17 | 28,10 | 26,95 | 27,02 | -0,26% | - |
| 15.10.2025 | 27,34 | 28,05 | 26,59 | 27,09 | -3,49% | 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 |