33,270€
0,60%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 33,31 | 33,31 | 33,12 | 33,28 | 0,64% | - |
| 02.07.2025 | 32,25 | 33,32 | 32,25 | 33,07 | 2,61% | - |
| 01.07.2025 | 32,00 | 32,69 | 31,79 | 32,23 | -0,03% | - |
| 30.06.2025 | 32,51 | 32,51 | 32,24 | 32,24 | -0,03% | - |
| 27.06.2025 | 32,67 | 32,67 | 32,25 | 32,25 | 1,22% | 185,00 |
| 26.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -3,75% | - |
| 25.06.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,56% | 100,00 |
| 24.06.2025 | 33,29 | 33,29 | 32,59 | 32,59 | -2,98% | - |
| 23.06.2025 | 33,35 | 33,59 | 33,35 | 33,59 | 0,36% | - |
| 20.06.2025 | 33,23 | 33,47 | 33,23 | 33,47 | 1,12% | - |
| 19.06.2025 | 33,40 | 33,40 | 33,10 | 33,10 | -1,16% | - |
| 18.06.2025 | 33,47 | 33,76 | 33,43 | 33,49 | 0,15% | - |
| 17.06.2025 | 33,09 | 33,91 | 32,98 | 33,44 | -0,12% | - |
| 16.06.2025 | 31,07 | 34,01 | 31,07 | 33,48 | 8,00% | - |
| 13.06.2025 | 28,07 | 31,74 | 28,07 | 31,00 | 9,12% | - |
| 12.06.2025 | 27,09 | 28,41 | 27,09 | 28,41 | 3,76% | - |
| 11.06.2025 | 28,23 | 28,23 | 27,32 | 27,38 | -3,25% | - |
| 10.06.2025 | 27,31 | 28,78 | 27,31 | 28,30 | 1,91% | - |
| 09.06.2025 | 26,76 | 27,77 | 26,76 | 27,77 | 3,00% | - |
| 06.06.2025 | 26,56 | 27,19 | 26,56 | 26,96 | 1,39% | - |
| 05.06.2025 | 26,66 | 26,88 | 26,25 | 26,59 | -0,86% | - |
| 04.06.2025 | 26,92 | 27,05 | 26,76 | 26,82 | -0,56% | - |
| 03.06.2025 | 26,73 | 27,37 | 26,40 | 26,97 | 0,45% | - |
| 02.06.2025 | 27,10 | 27,10 | 26,81 | 26,85 | -2,26% | - |
| 30.05.2025 | 27,35 | 27,47 | 27,03 | 27,47 | 0,81% | - |
| 29.05.2025 | 28,31 | 28,31 | 26,93 | 27,25 | -2,36% | - |
| 28.05.2025 | 28,41 | 28,56 | 27,91 | 27,91 | -1,79% | 10,00 |
| 27.05.2025 | 27,91 | 28,42 | 27,91 | 28,42 | 1,75% | - |
| 26.05.2025 | 27,78 | 27,93 | 27,78 | 27,93 | 1,05% | - |
| 23.05.2025 | 27,84 | 27,84 | 27,47 | 27,64 | -1,88% | - |
| 22.05.2025 | 27,68 | 28,30 | 27,66 | 28,17 | 1,55% | - |
| 21.05.2025 | 29,57 | 29,87 | 27,74 | 27,74 | -7,35% | 200,00 |
| 20.05.2025 | 30,07 | 30,31 | 29,66 | 29,94 | -0,89% | - |
| 19.05.2025 | 31,07 | 31,07 | 29,91 | 30,21 | -4,43% | - |
| 16.05.2025 | 31,33 | 31,61 | 30,88 | 31,61 | 0,38% | - |
| 15.05.2025 | 32,60 | 32,60 | 30,32 | 31,49 | -4,49% | - |
| 14.05.2025 | 32,64 | 33,04 | 32,15 | 32,97 | 0,43% | 88,00 |
| 13.05.2025 | 31,71 | 33,15 | 31,71 | 32,83 | 2,31% | - |
| 12.05.2025 | 30,63 | 32,49 | 30,63 | 32,09 | 6,15% | 50,00 |
| 09.05.2025 | 30,03 | 30,32 | 29,95 | 30,23 | 0,40% | - |
| 08.05.2025 | 29,24 | 30,15 | 29,24 | 30,11 | 3,72% | - |
| 07.05.2025 | 28,96 | 29,22 | 28,80 | 29,03 | 0,52% | - |
| 06.05.2025 | 28,43 | 28,90 | 28,11 | 28,88 | 0,35% | - |
| 05.05.2025 | 28,43 | 28,78 | 28,24 | 28,78 | 0,28% | - |
| 02.05.2025 | 28,73 | 28,96 | 28,66 | 28,70 | 1,27% | - |
| 30.04.2025 | 28,19 | 28,35 | 27,24 | 28,34 | 0,07% | - |
| 29.04.2025 | 27,86 | 28,32 | 27,86 | 28,32 | 0,21% | - |
| 28.04.2025 | 27,71 | 28,26 | 27,71 | 28,26 | 4,67% | - |
| 25.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,66% | 45,00 |
| 24.04.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -2,46% | - |
| 23.04.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,59% | - |
| 22.04.2025 | 26,11 | 27,07 | 26,11 | 27,07 | 2,15% | 23,00 |
| 17.04.2025 | 26,32 | 26,50 | 26,32 | 26,50 | 0,99% | - |
| 16.04.2025 | 25,54 | 26,24 | 25,54 | 26,24 | 0,46% | - |
| 15.04.2025 | 25,63 | 26,12 | 25,63 | 26,12 | 2,55% | - |
| 14.04.2025 | 25,58 | 25,58 | 25,47 | 25,47 | -0,70% | - |
| 11.04.2025 | 25,69 | 25,69 | 25,65 | 25,65 | -0,93% | - |
| 10.04.2025 | 27,03 | 27,03 | 25,89 | 25,89 | 4,86% | - |
| 09.04.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -6,90% | - |
| 08.04.2025 | 26,50 | 26,52 | 26,50 | 26,52 | 1,77% | - |
| 07.04.2025 | 25,21 | 26,06 | 25,21 | 26,06 | 0,23% | 65,00 |
| 04.04.2025 | 28,21 | 28,21 | 26,00 | 26,00 | -8,52% | - |
| 03.04.2025 | 29,22 | 29,22 | 28,42 | 28,42 | -3,86% | - |
| 02.04.2025 | 29,69 | 29,69 | 29,56 | 29,56 | -0,74% | - |
| 01.04.2025 | 28,65 | 29,78 | 28,08 | 29,78 | 3,01% | - |
| 31.03.2025 | 28,89 | 28,91 | 28,89 | 28,91 | -2,79% | 75,00 |
| 28.03.2025 | 29,36 | 29,74 | 29,36 | 29,74 | 5,54% | - |
| 27.03.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,51% | - |
| 26.03.2025 | 27,29 | 27,76 | 27,29 | 27,76 | -0,36% | - |
| 25.03.2025 | 27,51 | 27,86 | 27,51 | 27,86 | -0,14% | - |
| 24.03.2025 | 27,56 | 27,90 | 27,56 | 27,90 | 0,40% | - |
| 21.03.2025 | 27,98 | 27,98 | 27,79 | 27,79 | 1,20% | - |
| 20.03.2025 | 27,70 | 27,70 | 27,46 | 27,46 | 2,96% | - |
| 19.03.2025 | 26,93 | 26,93 | 26,67 | 26,67 | -0,45% | - |
| 18.03.2025 | 26,92 | 26,92 | 26,79 | 26,79 | -0,15% | - |
| 17.03.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -0,85% | - |
| 14.03.2025 | 26,32 | 27,06 | 26,32 | 27,06 | 0,74% | 100,00 |
| 13.03.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -6,08% | - |
| 12.03.2025 | 28,15 | 28,60 | 28,15 | 28,60 | 2,11% | 350,00 |
| 11.03.2025 | 27,87 | 28,01 | 27,87 | 28,01 | -4,53% | 100,00 |
| 10.03.2025 | 29,42 | 29,42 | 29,34 | 29,34 | -2,07% | - |
| 07.03.2025 | 30,21 | 30,42 | 29,96 | 29,96 | -0,86% | 200,00 |
| 06.03.2025 | 30,83 | 30,83 | 29,88 | 30,22 | -2,20% | 30,00 |
| 05.03.2025 | 31,34 | 31,34 | 30,90 | 30,90 | -1,53% | 130,00 |
| 04.03.2025 | 32,74 | 32,74 | 31,38 | 31,38 | -4,21% | 54,00 |
| 03.03.2025 | 34,71 | 34,71 | 32,76 | 32,76 | -5,35% | - |
| 28.02.2025 | 35,33 | 35,53 | 34,61 | 34,61 | -2,18% | - |
| 27.02.2025 | 35,08 | 35,67 | 34,99 | 35,38 | 1,26% | - |
| 26.02.2025 | 36,65 | 36,65 | 34,94 | 34,94 | -4,04% | 100,00 |
| 25.02.2025 | 37,22 | 37,22 | 36,41 | 36,41 | -3,58% | - |
| 24.02.2025 | 37,28 | 37,76 | 37,28 | 37,76 | 2,08% | - |
| 21.02.2025 | 37,51 | 37,51 | 36,99 | 36,99 | -1,96% | - |
| 20.02.2025 | 36,53 | 37,73 | 36,53 | 37,73 | -5,32% | - |
| 19.02.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 2,00% | - |
| 18.02.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,51% | - |
| 17.02.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 0,00% | 70,00 |
| 14.02.2025 | 38,55 | 38,87 | 38,55 | 38,87 | 0,67% | - |
| 13.02.2025 | 38,35 | 38,61 | 38,35 | 38,61 | 0,03% | - |
| 12.02.2025 | 38,85 | 38,85 | 38,60 | 38,60 | -1,81% | - |
| 11.02.2025 | 38,15 | 39,31 | 38,15 | 39,31 | 0,92% | 100,00 |