50,060€
2,74%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,70 | 50,04 | 48,62 | 49,83 | 2,26% | 325,00 |
| 11.11.2026 | 46,52 | 48,78 | 46,48 | 48,73 | 6,03% | 30,00 |
| 10.11.2026 | 46,89 | 47,06 | 45,34 | 45,96 | -1,71% | 272,00 |
| 09.11.2026 | 45,11 | 47,29 | 44,66 | 46,76 | 3,53% | 55,00 |
| 06.11.2026 | 45,35 | 46,13 | 45,12 | 45,16 | -0,17% | - |
| 05.11.2026 | 46,35 | 47,15 | 45,20 | 45,24 | -2,49% | 1.137,00 |
| 04.11.2026 | 47,67 | 48,23 | 45,79 | 46,39 | -3,02% | 314,00 |
| 03.11.2026 | 48,14 | 48,42 | 47,23 | 47,84 | -0,85% | 11,00 |
| 02.11.2026 | 50,06 | 50,22 | 47,84 | 48,25 | -2,56% | 770,00 |
| 30.10.2026 | 49,14 | 49,75 | 48,17 | 49,51 | 1,20% | 64,00 |
| 29.10.2026 | 50,06 | 51,98 | 48,24 | 48,93 | -1,89% | 90,00 |
| 28.10.2026 | 50,04 | 50,69 | 49,31 | 49,87 | -0,10% | 313,00 |
| 27.10.2026 | 51,14 | 51,52 | 49,86 | 49,92 | -3,40% | 88,00 |
| 26.10.2026 | 50,45 | 52,06 | 50,28 | 51,67 | 2,36% | 490,00 |
| 23.10.2026 | 49,63 | 51,07 | 49,37 | 50,48 | 1,69% | 56,00 |
| 22.10.2026 | 52,12 | 54,00 | 48,99 | 49,64 | -5,54% | 891,00 |
| 21.10.2026 | 52,89 | 52,92 | 51,94 | 52,55 | -0,25% | - |
| 20.10.2026 | 53,11 | 53,74 | 51,90 | 52,68 | -1,31% | 227,00 |
| 19.10.2026 | 55,07 | 55,11 | 53,14 | 53,38 | -2,32% | 87,00 |
| 16.10.2026 | 54,31 | 55,24 | 53,28 | 54,65 | 0,59% | 4.521,00 |
| 15.10.2026 | 55,35 | 56,17 | 53,79 | 54,33 | -2,58% | - |
| 14.10.2026 | 56,33 | 57,04 | 55,76 | 55,77 | -1,03% | 40,00 |
| 13.10.2026 | 54,57 | 56,63 | 54,44 | 56,35 | 2,83% | - |
| 12.10.2026 | 53,90 | 55,35 | 53,86 | 54,80 | 1,84% | 162,00 |
| 09.10.2026 | 55,52 | 55,76 | 53,59 | 53,81 | -2,73% | 232,00 |
| 08.10.2026 | 53,75 | 56,02 | 53,43 | 55,32 | 2,60% | 634,00 |
| 07.10.2026 | 54,45 | 55,18 | 53,72 | 53,92 | -1,15% | 9,00 |
| 06.10.2026 | 55,93 | 56,03 | 53,95 | 54,55 | -3,25% | 689,00 |
| 05.10.2026 | 55,91 | 57,05 | 55,50 | 56,38 | 0,99% | 355,00 |
| 02.10.2026 | 54,94 | 56,63 | 53,80 | 55,83 | 1,66% | 378,00 |
| 01.10.2026 | 54,02 | 55,01 | 53,20 | 54,92 | 2,25% | 312,00 |
| 30.09.2026 | 53,25 | 54,62 | 52,89 | 53,71 | 1,03% | 67,00 |
| 29.09.2026 | 53,60 | 53,80 | 52,35 | 53,16 | -0,62% | 434,00 |
| 28.09.2026 | 53,98 | 54,82 | 52,98 | 53,49 | -0,21% | - |
| 25.09.2026 | 53,96 | 54,19 | 52,88 | 53,60 | -1,80% | - |
| 24.09.2026 | 53,68 | 55,19 | 53,50 | 54,58 | 1,41% | 103,00 |
| 23.09.2026 | 53,98 | 55,33 | 52,85 | 53,82 | -1,10% | 141,00 |
| 22.09.2026 | 55,16 | 56,31 | 53,70 | 54,42 | -1,07% | 15.630,00 |
| 21.09.2026 | 57,12 | 57,38 | 54,73 | 55,01 | -2,95% | 2,00 |
| 18.09.2026 | 58,07 | 58,22 | 56,36 | 56,68 | -2,17% | 236,00 |
| 17.09.2026 | 57,48 | 58,45 | 56,60 | 57,94 | 0,09% | 18,00 |
| 16.09.2026 | 57,51 | 57,99 | 56,70 | 57,89 | 0,24% | 133,00 |
| 15.09.2026 | 56,31 | 58,35 | 56,17 | 57,75 | 2,38% | 287,00 |
| 14.09.2026 | 56,03 | 57,76 | 55,95 | 56,41 | 0,32% | 20,00 |
| 11.09.2026 | 57,36 | 57,45 | 56,08 | 56,23 | -2,16% | 162,00 |
| 10.09.2026 | 57,94 | 58,86 | 57,21 | 57,47 | -0,45% | 135,00 |
| 09.09.2026 | 57,74 | 58,89 | 57,38 | 57,73 | -0,16% | 276,00 |
| 08.09.2026 | 55,92 | 58,01 | 55,70 | 57,82 | 3,31% | 53,00 |
| 07.09.2026 | 56,07 | 56,36 | 55,91 | 55,97 | 0,32% | 2,00 |
| 04.09.2026 | 56,58 | 56,62 | 55,10 | 55,79 | -0,99% | 20,00 |
| 03.09.2026 | 58,34 | 58,40 | 55,73 | 56,35 | -4,13% | 21,00 |
| 02.09.2026 | 58,39 | 59,21 | 57,19 | 58,78 | 1,98% | 4.690,00 |
| 01.09.2026 | 57,15 | 58,15 | 56,31 | 57,64 | 1,32% | 25,00 |
| 31.08.2026 | 55,36 | 57,04 | 52,82 | 56,89 | 2,58% | 336,00 |
| 28.08.2026 | 52,84 | 55,69 | 52,70 | 55,46 | 4,64% | 157,00 |
| 27.08.2026 | 53,76 | 54,16 | 51,88 | 53,00 | -1,19% | 137,00 |
| 26.08.2026 | 53,61 | 54,24 | 52,16 | 53,64 | -0,67% | 102,00 |
| 25.08.2026 | 53,66 | 54,14 | 50,55 | 54,00 | 0,63% | 70,00 |
| 24.08.2026 | 56,06 | 56,24 | 53,21 | 53,66 | -4,54% | 1.035,00 |
| 21.08.2026 | 58,05 | 58,47 | 52,07 | 56,21 | -3,25% | 6.168,00 |
| 20.08.2026 | 57,37 | 59,76 | 56,92 | 58,10 | 1,18% | 143,00 |
| 19.08.2026 | 58,87 | 59,06 | 57,05 | 57,42 | -2,66% | 50,00 |
| 18.08.2026 | 58,19 | 59,25 | 57,60 | 58,99 | 1,17% | 132,00 |
| 17.08.2026 | 57,96 | 58,71 | 57,46 | 58,31 | 0,53% | 3.583,00 |
| 14.08.2026 | 56,89 | 58,44 | 56,20 | 58,00 | 1,67% | 2.503,00 |
| 13.08.2026 | 55,11 | 57,05 | 54,72 | 57,05 | 3,75% | 173,00 |
| 12.08.2026 | 54,08 | 55,02 | 53,85 | 54,99 | 1,46% | 116,00 |
| 11.08.2026 | 54,47 | 55,08 | 54,05 | 54,20 | -0,84% | 133,00 |
| 10.08.2026 | 51,52 | 54,86 | 51,45 | 54,66 | 6,36% | 67,00 |
| 07.08.2026 | 52,50 | 52,80 | 50,94 | 51,39 | -2,34% | 136,00 |
| 06.08.2026 | 50,24 | 52,79 | 50,18 | 52,62 | 5,01% | 100,00 |
| 05.08.2026 | 52,37 | 53,38 | 50,05 | 50,11 | -4,06% | 120,00 |
| 04.08.2026 | 52,36 | 52,62 | 51,68 | 52,23 | 0,56% | - |
| 03.08.2026 | 52,89 | 53,16 | 51,38 | 51,94 | -1,39% | 166,00 |
| 31.07.2026 | 53,27 | 54,33 | 52,46 | 52,67 | -0,49% | - |
| 30.07.2026 | 51,32 | 53,58 | 50,58 | 52,93 | 4,07% | 2.300,00 |
| 29.07.2026 | 51,38 | 52,75 | 50,77 | 50,86 | -1,03% | 202,00 |
| 28.07.2026 | 53,06 | 53,23 | 51,09 | 51,39 | -2,54% | 121,00 |
| 27.07.2026 | 55,26 | 55,30 | 52,49 | 52,73 | -3,74% | 93,00 |
| 24.07.2026 | 55,66 | 55,79 | 54,50 | 54,78 | -1,81% | - |
| 23.07.2026 | 56,56 | 57,78 | 55,71 | 55,79 | -1,60% | 2,00 |
| 22.07.2026 | 55,95 | 56,94 | 55,75 | 56,70 | 1,41% | 154,00 |
| 21.07.2026 | 55,90 | 56,84 | 55,32 | 55,91 | 0,47% | 1.700,00 |
| 20.07.2026 | 55,14 | 56,07 | 55,12 | 55,65 | 0,56% | 1.423,00 |
| 17.07.2026 | 53,01 | 55,50 | 52,62 | 55,34 | 3,63% | 553,00 |
| 16.07.2026 | 52,87 | 54,25 | 52,73 | 53,40 | 0,70% | - |
| 15.07.2026 | 54,18 | 54,32 | 52,46 | 53,03 | -1,67% | - |
| 14.07.2026 | 54,50 | 54,61 | 53,55 | 53,93 | -0,94% | 290,00 |
| 13.07.2026 | 53,05 | 54,78 | 52,96 | 54,44 | 2,39% | 70,00 |
| 10.07.2026 | 52,54 | 53,37 | 51,74 | 53,17 | 1,10% | 110,00 |
| 09.07.2026 | 53,53 | 53,79 | 52,50 | 52,59 | -0,92% | 190,00 |
| 08.07.2026 | 50,93 | 53,27 | 50,50 | 53,08 | 3,75% | - |
| 07.07.2026 | 50,49 | 51,83 | 50,22 | 51,16 | 1,35% | 76,00 |
| 06.07.2026 | 49,63 | 50,65 | 49,45 | 50,48 | 1,78% | 68,00 |
| 03.07.2026 | 49,57 | 49,87 | 49,35 | 49,60 | 0,35% | 130,00 |
| 02.07.2026 | 49,71 | 49,97 | 48,47 | 49,42 | -0,29% | 65,00 |
| 01.07.2026 | 47,78 | 50,43 | 47,70 | 49,57 | 3,24% | 8,00 |
| 30.06.2026 | 46,77 | 48,62 | 46,50 | 48,01 | 3,03% | 488,00 |
| 29.06.2026 | 46,57 | 47,18 | 46,08 | 46,60 | 1,95% | 179,00 |
| 26.06.2026 | 46,32 | 46,57 | 45,63 | 45,71 | -2,02% | 1,00 |