29,725€
8,76%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,31 | 29,52 | 27,31 | 29,52 | 8,01% | - |
| 21.08.2025 | 26,32 | 27,74 | 26,13 | 27,33 | 3,33% | - |
| 20.08.2025 | 26,45 | 26,45 | 26,03 | 26,45 | -0,41% | - |
| 19.08.2025 | 26,45 | 26,75 | 26,45 | 26,56 | 0,49% | - |
| 18.08.2025 | 26,54 | 26,54 | 26,21 | 26,43 | -0,71% | - |
| 15.08.2025 | 26,45 | 26,68 | 26,43 | 26,62 | 0,34% | - |
| 14.08.2025 | 27,21 | 27,21 | 26,42 | 26,53 | -2,93% | - |
| 13.08.2025 | 26,48 | 27,33 | 26,34 | 27,33 | 2,94% | - |
| 12.08.2025 | 25,48 | 26,75 | 25,48 | 26,55 | 3,79% | - |
| 11.08.2025 | 26,27 | 26,29 | 25,56 | 25,58 | -2,59% | - |
| 08.08.2025 | 26,36 | 26,86 | 26,26 | 26,26 | -0,08% | - |
| 07.08.2025 | 25,51 | 26,28 | 25,51 | 26,28 | 2,58% | 100,00 |
| 06.08.2025 | 27,36 | 27,44 | 25,62 | 25,62 | -6,29% | - |
| 05.08.2025 | 27,29 | 27,45 | 27,20 | 27,34 | 0,26% | - |
| 04.08.2025 | 27,19 | 27,34 | 27,09 | 27,27 | 0,33% | - |
| 01.08.2025 | 28,12 | 28,12 | 27,11 | 27,18 | -4,46% | 55,00 |
| 31.07.2025 | 28,95 | 28,95 | 28,45 | 28,45 | -0,91% | - |
| 30.07.2025 | 28,66 | 28,79 | 28,66 | 28,71 | 0,28% | - |
| 29.07.2025 | 29,58 | 29,58 | 28,63 | 28,63 | -2,25% | - |
| 28.07.2025 | 29,26 | 29,29 | 29,26 | 29,29 | 0,55% | - |
| 25.07.2025 | 29,88 | 29,88 | 28,80 | 29,13 | -3,16% | - |
| 24.07.2025 | 31,18 | 31,18 | 29,48 | 30,08 | -3,16% | - |
| 23.07.2025 | 30,75 | 31,30 | 30,75 | 31,06 | 1,30% | - |
| 22.07.2025 | 30,64 | 31,11 | 30,64 | 30,66 | -0,20% | - |
| 21.07.2025 | 30,72 | 31,10 | 30,72 | 30,72 | 0,07% | - |
| 18.07.2025 | 30,59 | 30,70 | 30,43 | 30,70 | 0,10% | - |
| 17.07.2025 | 30,52 | 30,80 | 30,52 | 30,67 | 0,72% | 4,00 |
| 16.07.2025 | 30,78 | 31,20 | 30,45 | 30,45 | -1,71% | - |
| 15.07.2025 | 31,41 | 31,63 | 30,97 | 30,98 | -1,37% | 100,00 |
| 14.07.2025 | 31,81 | 31,95 | 31,41 | 31,41 | -1,84% | - |
| 11.07.2025 | 32,52 | 32,52 | 32,00 | 32,00 | -2,02% | - |
| 10.07.2025 | 31,38 | 32,66 | 31,38 | 32,66 | 2,90% | - |
| 09.07.2025 | 32,01 | 32,38 | 31,47 | 31,74 | -1,21% | 2,00 |
| 08.07.2025 | 32,12 | 32,68 | 32,12 | 32,13 | -0,43% | - |
| 07.07.2025 | 33,15 | 33,15 | 32,27 | 32,27 | -2,36% | - |
| 04.07.2025 | 33,17 | 33,17 | 33,05 | 33,05 | -0,90% | - |
| 03.07.2025 | 33,12 | 33,35 | 33,08 | 33,35 | 0,85% | - |
| 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% | - |