44,830€
0,90%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 44,70 | 44,91 | 44,48 | 44,83 | 0,90% | - |
| 09.03.2026 | 44,94 | 45,11 | 44,43 | 44,43 | -2,31% | 85,00 |
| 06.03.2026 | 45,65 | 45,65 | 44,96 | 45,48 | -0,52% | - |
| 05.03.2026 | 45,65 | 46,22 | 45,56 | 45,72 | 0,33% | 90,00 |
| 04.03.2026 | 45,47 | 45,82 | 45,35 | 45,57 | -0,74% | - |
| 03.03.2026 | 45,84 | 46,34 | 44,74 | 45,91 | -0,67% | - |
| 02.03.2026 | 44,43 | 46,22 | 44,43 | 46,22 | 3,17% | - |
| 27.02.2026 | 44,53 | 44,86 | 44,53 | 44,80 | -0,18% | - |
| 26.02.2026 | 44,69 | 44,88 | 44,34 | 44,88 | -0,04% | - |
| 25.02.2026 | 44,43 | 44,90 | 44,28 | 44,90 | 0,72% | - |
| 24.02.2026 | 43,64 | 44,58 | 43,64 | 44,58 | 2,81% | 150,00 |
| 23.02.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -1,66% | - |
| 20.02.2026 | 43,91 | 44,09 | 43,91 | 44,09 | 0,96% | 100,00 |
| 19.02.2026 | 43,67 | 43,67 | 43,67 | 43,67 | 1,75% | - |
| 18.02.2026 | 42,92 | 42,92 | 42,92 | 42,92 | -0,26% | - |
| 17.02.2026 | 43,03 | 43,03 | 43,03 | 43,03 | -0,83% | - |
| 16.02.2026 | 42,92 | 43,39 | 42,92 | 43,39 | -0,87% | 190,00 |
| 13.02.2026 | 42,19 | 43,77 | 42,19 | 43,77 | 6,73% | 35,00 |
| 12.02.2026 | 41,01 | 41,01 | 41,01 | 41,01 | 0,64% | - |
| 11.02.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 1,12% | - |
| 10.02.2026 | 40,48 | 40,48 | 40,30 | 40,30 | -0,10% | 80,00 |
| 09.02.2026 | 40,35 | 40,35 | 40,34 | 40,34 | -0,84% | 450,00 |
| 06.02.2026 | 39,64 | 41,03 | 39,64 | 40,68 | 1,98% | - |
| 05.02.2026 | 40,49 | 40,49 | 39,71 | 39,89 | -1,43% | - |
| 04.02.2026 | 40,34 | 41,25 | 39,91 | 40,47 | 0,30% | 60,00 |
| 03.02.2026 | 40,01 | 40,35 | 39,74 | 40,35 | 0,52% | 131,00 |
| 02.02.2026 | 38,26 | 40,49 | 38,26 | 40,14 | 4,45% | 900,00 |
| 30.01.2026 | 38,09 | 38,43 | 37,49 | 38,43 | 0,50% | - |
| 29.01.2026 | 36,61 | 39,25 | 36,61 | 38,24 | 3,91% | 627,00 |
| 28.01.2026 | 36,62 | 36,80 | 36,33 | 36,80 | 1,02% | - |
| 27.01.2026 | 35,66 | 36,43 | 35,21 | 36,43 | 2,45% | - |
| 26.01.2026 | 35,83 | 35,83 | 35,44 | 35,56 | -1,33% | - |
| 23.01.2026 | 35,91 | 36,08 | 35,81 | 36,04 | 0,22% | 105,00 |
| 22.01.2026 | 35,71 | 36,31 | 35,44 | 35,96 | 1,41% | - |
| 21.01.2026 | 34,21 | 35,46 | 34,21 | 35,46 | 2,52% | - |
| 20.01.2026 | 33,33 | 34,59 | 33,25 | 34,59 | 3,22% | - |
| 19.01.2026 | 33,59 | 33,59 | 33,45 | 33,51 | -1,85% | - |
| 16.01.2026 | 34,75 | 35,01 | 33,98 | 34,14 | -1,92% | 40,00 |
| 15.01.2026 | 33,94 | 34,81 | 33,94 | 34,81 | 2,71% | - |
| 14.01.2026 | 34,15 | 34,63 | 33,89 | 33,89 | -1,14% | - |
| 13.01.2026 | 33,60 | 34,30 | 33,60 | 34,28 | 1,63% | 5,00 |
| 12.01.2026 | 33,14 | 33,87 | 33,14 | 33,73 | 0,81% | - |
| 09.01.2026 | 32,72 | 33,46 | 32,72 | 33,46 | 2,29% | - |
| 08.01.2026 | 31,25 | 32,78 | 31,25 | 32,71 | 4,07% | - |
| 07.01.2026 | 31,94 | 31,94 | 31,27 | 31,43 | -2,30% | - |
| 06.01.2026 | 31,88 | 32,52 | 31,72 | 32,17 | 0,53% | - |
| 05.01.2026 | 32,12 | 32,52 | 31,87 | 32,00 | -0,31% | 40,00 |
| 02.01.2026 | 30,57 | 32,26 | 30,46 | 32,10 | 6,50% | - |
| 30.12.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,43% | - |
| 29.12.2025 | 30,46 | 30,46 | 30,14 | 30,27 | 2,75% | - |
| 23.12.2025 | 29,32 | 29,46 | 29,06 | 29,46 | -0,07% | - |
| 22.12.2025 | 29,28 | 29,48 | 29,01 | 29,48 | 0,65% | 349,00 |
| 19.12.2025 | 29,45 | 29,57 | 29,27 | 29,29 | -0,88% | - |
| 18.12.2025 | 29,35 | 29,65 | 29,35 | 29,55 | 0,48% | - |
| 17.12.2025 | 29,82 | 29,94 | 29,41 | 29,41 | -1,57% | - |
| 16.12.2025 | 30,50 | 30,50 | 29,71 | 29,88 | -2,80% | 133,00 |
| 15.12.2025 | 31,14 | 31,14 | 30,43 | 30,74 | -1,41% | - |
| 12.12.2025 | 31,19 | 31,63 | 31,02 | 31,18 | -0,38% | - |
| 11.12.2025 | 29,51 | 31,30 | 29,51 | 31,30 | 5,21% | - |
| 10.12.2025 | 30,31 | 30,31 | 29,54 | 29,75 | -2,17% | 100,00 |
| 09.12.2025 | 30,95 | 31,19 | 30,41 | 30,41 | -2,00% | - |
| 08.12.2025 | 31,21 | 31,21 | 30,82 | 31,03 | -0,54% | - |
| 05.12.2025 | 31,25 | 31,40 | 31,20 | 31,20 | -0,22% | - |
| 04.12.2025 | 31,28 | 31,28 | 31,09 | 31,27 | -0,22% | - |
| 03.12.2025 | 31,69 | 32,22 | 31,34 | 31,34 | -1,26% | - |
| 02.12.2025 | 31,49 | 32,28 | 31,49 | 31,74 | 0,76% | 205,00 |
| 01.12.2025 | 31,17 | 31,63 | 31,17 | 31,50 | 0,45% | 95,00 |
| 28.11.2025 | 31,48 | 31,70 | 31,36 | 31,36 | -0,19% | - |
| 27.11.2025 | 31,41 | 31,42 | 31,41 | 31,42 | -0,29% | - |
| 26.11.2025 | 30,38 | 31,51 | 30,37 | 31,51 | 3,82% | - |
| 25.11.2025 | 29,10 | 30,35 | 29,01 | 30,35 | 3,23% | - |
| 24.11.2025 | 28,93 | 29,68 | 28,59 | 29,40 | 1,94% | - |
| 21.11.2025 | 27,77 | 28,92 | 27,77 | 28,84 | 3,97% | - |
| 20.11.2025 | 29,84 | 29,84 | 27,74 | 27,74 | -6,54% | - |
| 19.11.2025 | 30,11 | 30,15 | 28,53 | 29,68 | -1,62% | - |
| 18.11.2025 | 29,31 | 30,25 | 29,31 | 30,17 | 1,96% | - |
| 17.11.2025 | 29,89 | 30,13 | 29,59 | 29,59 | -0,67% | - |
| 14.11.2025 | 29,57 | 29,79 | 29,34 | 29,79 | 0,78% | - |
| 13.11.2025 | 29,73 | 29,79 | 29,41 | 29,56 | -0,54% | - |
| 12.11.2025 | 29,57 | 29,80 | 29,29 | 29,72 | 0,68% | - |
| 11.11.2025 | 28,14 | 29,72 | 28,14 | 29,52 | 4,38% | - |
| 10.11.2025 | 28,21 | 28,42 | 28,18 | 28,28 | 0,89% | - |
| 07.11.2025 | 27,58 | 28,03 | 27,30 | 28,03 | 1,52% | - |
| 06.11.2025 | 27,83 | 28,24 | 27,39 | 27,61 | -1,81% | - |
| 05.11.2025 | 28,17 | 28,44 | 28,11 | 28,12 | -0,88% | - |
| 04.11.2025 | 28,03 | 28,46 | 27,78 | 28,37 | -0,28% | - |
| 03.11.2025 | 27,66 | 28,74 | 27,66 | 28,45 | 2,93% | - |
| 31.10.2025 | 27,64 | 27,71 | 27,30 | 27,64 | 0,11% | - |
| 30.10.2025 | 28,62 | 28,72 | 27,61 | 27,61 | -3,73% | - |
| 29.10.2025 | 28,96 | 29,14 | 28,68 | 28,68 | -0,52% | - |
| 28.10.2025 | 29,37 | 29,37 | 28,80 | 28,83 | -2,01% | - |
| 27.10.2025 | 29,83 | 29,88 | 29,36 | 29,42 | -1,34% | - |
| 24.10.2025 | 29,82 | 30,15 | 29,61 | 29,82 | 0,13% | - |
| 23.10.2025 | 26,74 | 29,78 | 26,74 | 29,78 | 10,91% | 128,00 |
| 22.10.2025 | 26,24 | 26,90 | 26,24 | 26,85 | 1,67% | - |
| 21.10.2025 | 27,20 | 27,20 | 26,35 | 26,41 | -3,01% | - |
| 20.10.2025 | 27,10 | 27,62 | 27,09 | 27,23 | 0,55% | - |
| 17.10.2025 | 26,74 | 27,16 | 26,74 | 27,08 | 0,22% | - |
| 16.10.2025 | 27,03 | 27,63 | 26,99 | 27,02 | -0,15% | - |
| 15.10.2025 | 27,21 | 27,65 | 26,62 | 27,06 | -0,44% | 100,00 |