50,680€
-1,05%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,26 | 51,55 | 50,57 | 51,02 | -0,39% | - |
| 28.05.2026 | 50,59 | 51,34 | 50,42 | 51,22 | 1,33% | 414,00 |
| 27.05.2026 | 50,90 | 51,15 | 49,70 | 50,55 | -0,84% | 30,00 |
| 26.05.2026 | 50,70 | 51,58 | 50,16 | 50,98 | 0,30% | 331,00 |
| 25.05.2026 | 50,81 | 51,00 | 50,56 | 50,83 | 0,81% | 156,00 |
| 22.05.2026 | 49,94 | 50,72 | 49,73 | 50,42 | 0,86% | 731,00 |
| 21.05.2026 | 50,74 | 51,56 | 49,77 | 49,99 | -2,38% | 2.341,00 |
| 20.05.2026 | 51,81 | 52,39 | 50,88 | 51,21 | -0,74% | 3.000,00 |
| 19.05.2026 | 53,21 | 53,60 | 51,14 | 51,59 | -3,59% | 332,00 |
| 18.05.2026 | 53,30 | 53,77 | 52,24 | 53,51 | -0,37% | 90,00 |
| 15.05.2026 | 53,58 | 54,02 | 52,91 | 53,71 | -0,24% | 143,00 |
| 14.05.2026 | 53,26 | 54,25 | 52,71 | 53,84 | -0,07% | 35,00 |
| 13.05.2026 | 54,20 | 55,29 | 53,31 | 53,88 | -0,77% | 137,00 |
| 12.05.2026 | 54,12 | 55,36 | 54,04 | 54,30 | 0,22% | 890,00 |
| 11.05.2026 | 54,35 | 54,64 | 52,06 | 54,18 | 0,91% | 922,00 |
| 08.05.2026 | 53,17 | 53,82 | 52,70 | 53,69 | 1,90% | 1,00 |
| 07.05.2026 | 53,78 | 53,90 | 52,23 | 52,69 | -1,13% | 79,00 |
| 06.05.2026 | 55,41 | 55,48 | 52,64 | 53,29 | -3,81% | 1.188,00 |
| 05.05.2026 | 55,23 | 56,42 | 54,98 | 55,40 | 1,35% | 3.027,00 |
| 04.05.2026 | 54,42 | 55,36 | 53,56 | 54,66 | 0,63% | 157,00 |
| 30.04.2026 | 53,67 | 55,00 | 49,67 | 54,32 | 1,04% | 200,00 |
| 29.04.2026 | 52,54 | 54,48 | 52,20 | 53,76 | 2,67% | 441,00 |
| 28.04.2026 | 51,49 | 53,13 | 51,26 | 52,36 | 2,03% | 101,00 |
| 27.04.2026 | 51,29 | 52,48 | 51,16 | 51,32 | -0,12% | - |
| 24.04.2026 | 52,27 | 52,35 | 50,98 | 51,38 | -1,59% | - |
| 23.04.2026 | 51,26 | 52,52 | 51,25 | 52,21 | 1,60% | - |
| 22.04.2026 | 51,55 | 52,14 | 50,90 | 51,39 | 0,06% | 525,00 |
| 21.04.2026 | 50,22 | 51,45 | 50,00 | 51,36 | 2,58% | 306,00 |
| 20.04.2026 | 49,00 | 50,62 | 48,93 | 50,07 | 1,33% | 325,00 |
| 17.04.2026 | 51,33 | 51,60 | 47,32 | 49,42 | -3,20% | 1.830,00 |
| 16.04.2026 | 49,59 | 51,23 | 49,39 | 51,05 | 3,73% | 111,00 |
| 15.04.2026 | 50,53 | 50,80 | 49,18 | 49,22 | -2,62% | 1.840,00 |
| 14.04.2026 | 52,20 | 52,55 | 50,41 | 50,54 | -3,05% | 889,00 |
| 13.04.2026 | 52,17 | 53,58 | 51,99 | 52,13 | 0,04% | 582,00 |
| 10.04.2026 | 52,49 | 53,17 | 52,00 | 52,11 | 0,04% | 240,00 |
| 09.04.2026 | 53,99 | 55,19 | 51,82 | 52,09 | -2,76% | 237,00 |
| 08.04.2026 | 55,40 | 55,44 | 49,60 | 53,57 | -2,24% | 5.187,00 |
| 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% | - |