26,745€
-1,60%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,35 | 28,10 | 26,58 | 26,68 | -1,84% | 100,00 |
| 14.10.2025 | 25,52 | 27,18 | 25,41 | 27,18 | 5,55% | - |
| 13.10.2025 | 26,12 | 26,43 | 25,75 | 25,75 | -0,54% | - |
| 10.10.2025 | 27,00 | 27,00 | 25,89 | 25,89 | -4,25% | - |
| 09.10.2025 | 26,97 | 27,64 | 26,97 | 27,04 | 0,26% | - |
| 08.10.2025 | 26,51 | 27,14 | 26,51 | 26,97 | 2,04% | - |
| 07.10.2025 | 26,53 | 26,78 | 26,30 | 26,43 | -0,68% | - |
| 06.10.2025 | 27,03 | 27,18 | 26,58 | 26,61 | -1,22% | 46,00 |
| 03.10.2025 | 26,78 | 26,98 | 26,77 | 26,94 | 0,82% | - |
| 02.10.2025 | 26,60 | 26,72 | 26,47 | 26,72 | 0,26% | - |
| 01.10.2025 | 26,02 | 26,65 | 26,02 | 26,65 | 1,68% | - |
| 30.09.2025 | 25,98 | 26,21 | 25,55 | 26,21 | -0,04% | - |
| 29.09.2025 | 27,34 | 27,34 | 26,14 | 26,22 | -4,31% | 45,00 |
| 26.09.2025 | 26,79 | 27,40 | 26,58 | 27,40 | 1,00% | 150,00 |
| 25.09.2025 | 26,35 | 27,13 | 26,35 | 27,13 | 2,45% | - |
| 24.09.2025 | 26,62 | 27,17 | 26,48 | 26,48 | -0,11% | - |
| 23.09.2025 | 26,33 | 26,94 | 26,33 | 26,51 | 0,15% | - |
| 22.09.2025 | 27,04 | 27,04 | 26,40 | 26,47 | -2,79% | 48,00 |
| 19.09.2025 | 27,45 | 27,69 | 27,23 | 27,23 | -1,48% | - |
| 18.09.2025 | 28,06 | 28,33 | 27,51 | 27,64 | -1,53% | - |
| 17.09.2025 | 28,43 | 28,43 | 28,07 | 28,07 | -1,40% | - |
| 16.09.2025 | 26,55 | 28,47 | 26,55 | 28,47 | 6,47% | 300,00 |
| 15.09.2025 | 26,70 | 27,11 | 26,61 | 26,74 | -0,48% | - |
| 12.09.2025 | 27,09 | 27,17 | 26,82 | 26,87 | 0,15% | - |
| 11.09.2025 | 26,78 | 27,17 | 26,65 | 26,83 | -0,07% | - |
| 10.09.2025 | 26,96 | 26,96 | 26,26 | 26,85 | -0,41% | - |
| 09.09.2025 | 26,52 | 27,29 | 26,39 | 26,96 | 1,74% | - |
| 08.09.2025 | 27,35 | 27,44 | 26,49 | 26,50 | -2,97% | - |
| 05.09.2025 | 26,98 | 27,31 | 26,98 | 27,31 | 1,26% | - |
| 04.09.2025 | 27,26 | 27,26 | 26,63 | 26,97 | -1,17% | - |
| 03.09.2025 | 28,27 | 28,27 | 27,20 | 27,29 | -3,50% | - |
| 02.09.2025 | 28,86 | 28,86 | 28,26 | 28,28 | -2,15% | - |
| 01.09.2025 | 28,79 | 28,92 | 28,79 | 28,90 | -0,21% | - |
| 29.08.2025 | 29,25 | 29,37 | 28,93 | 28,96 | -1,36% | - |
| 28.08.2025 | 29,41 | 29,56 | 29,06 | 29,36 | -0,61% | - |
| 27.08.2025 | 29,70 | 29,77 | 29,35 | 29,54 | 0,10% | 129,00 |
| 26.08.2025 | 30,73 | 30,73 | 29,48 | 29,51 | -4,37% | - |
| 25.08.2025 | 29,60 | 30,86 | 29,50 | 30,86 | 4,54% | - |
| 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% | - |