56,280€
-3,73%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 57,76 | 57,98 | 53,50 | 56,14 | -3,97% | - |
| 20.08.2026 | 57,14 | 59,52 | 57,14 | 58,46 | 1,88% | - |
| 19.08.2026 | 58,56 | 58,56 | 57,34 | 57,38 | -2,58% | - |
| 18.08.2026 | 57,92 | 59,10 | 57,92 | 58,90 | 0,89% | - |
| 17.08.2026 | 57,70 | 58,58 | 57,46 | 58,38 | 0,62% | 126,00 |
| 14.08.2026 | 56,66 | 58,10 | 56,66 | 58,02 | 2,18% | - |
| 13.08.2026 | 54,84 | 56,78 | 54,84 | 56,78 | 3,35% | - |
| 12.08.2026 | 53,84 | 54,94 | 53,64 | 54,94 | 1,40% | - |
| 11.08.2026 | 54,22 | 54,80 | 53,98 | 54,18 | -0,84% | - |
| 10.08.2026 | 51,28 | 54,64 | 51,28 | 54,64 | 6,30% | - |
| 07.08.2026 | 52,26 | 52,44 | 51,40 | 51,40 | -2,36% | - |
| 06.08.2026 | 49,97 | 52,64 | 49,97 | 52,64 | 4,57% | - |
| 05.08.2026 | 52,12 | 52,90 | 50,34 | 50,34 | -3,67% | - |
| 04.08.2026 | 52,12 | 52,26 | 51,92 | 52,26 | 0,38% | - |
| 03.08.2026 | 52,62 | 52,62 | 51,86 | 52,06 | -1,77% | - |
| 31.07.2026 | 53,00 | 53,90 | 52,56 | 53,00 | -0,75% | 160,00 |
| 30.07.2026 | 51,16 | 53,40 | 51,16 | 53,40 | 5,04% | - |
| 29.07.2026 | 51,40 | 51,80 | 50,84 | 50,84 | -1,01% | - |
| 28.07.2026 | 52,80 | 52,80 | 51,36 | 51,36 | -3,24% | - |
| 27.07.2026 | 54,50 | 54,50 | 52,64 | 53,08 | -3,28% | - |
| 24.07.2026 | 55,38 | 55,52 | 54,88 | 54,88 | -1,51% | - |
| 23.07.2026 | 56,28 | 57,18 | 55,72 | 55,72 | -1,35% | - |
| 22.07.2026 | 55,64 | 56,64 | 55,64 | 56,48 | 0,97% | - |
| 21.07.2026 | 55,62 | 56,40 | 55,56 | 55,94 | 0,21% | 50,00 |
| 20.07.2026 | 54,86 | 55,98 | 54,86 | 55,82 | 0,83% | 30,00 |
| 17.07.2026 | 52,72 | 55,36 | 52,72 | 55,36 | 3,71% | - |
| 16.07.2026 | 52,62 | 53,90 | 52,62 | 53,38 | 0,72% | - |
| 15.07.2026 | 53,92 | 53,92 | 52,44 | 53,00 | -2,03% | - |
| 14.07.2026 | 54,24 | 54,24 | 53,64 | 54,10 | -0,62% | - |
| 13.07.2026 | 52,78 | 54,56 | 52,78 | 54,44 | 2,45% | - |
| 10.07.2026 | 52,28 | 53,14 | 52,28 | 53,14 | 1,07% | - |
| 09.07.2026 | 53,26 | 53,58 | 52,58 | 52,58 | -1,57% | - |
| 08.07.2026 | 50,66 | 53,42 | 50,66 | 53,42 | 4,21% | - |
| 07.07.2026 | 50,22 | 51,26 | 50,18 | 51,26 | 1,55% | - |
| 06.07.2026 | 49,37 | 50,48 | 49,37 | 50,48 | 2,25% | - |
| 03.07.2026 | 49,36 | 49,39 | 49,34 | 49,37 | 0,06% | - |
| 02.07.2026 | 49,42 | 49,42 | 48,80 | 49,34 | 0,04% | - |
| 01.07.2026 | 47,53 | 50,00 | 47,53 | 49,32 | 3,37% | - |
| 30.06.2026 | 46,52 | 48,42 | 46,52 | 47,71 | 3,00% | - |
| 29.06.2026 | 46,29 | 47,01 | 46,11 | 46,32 | 0,74% | - |
| 26.06.2026 | 46,20 | 46,28 | 45,98 | 45,98 | -1,48% | - |
| 25.06.2026 | 46,41 | 46,67 | 46,02 | 46,67 | 0,39% | - |
| 24.06.2026 | 46,30 | 46,49 | 44,94 | 46,49 | 0,32% | - |
| 23.06.2026 | 45,74 | 46,35 | 45,74 | 46,34 | -0,88% | - |
| 22.06.2026 | 46,66 | 46,88 | 45,76 | 46,75 | 0,62% | - |
| 19.06.2026 | 46,52 | 46,54 | 46,46 | 46,46 | -0,19% | - |
| 18.06.2026 | 46,80 | 46,80 | 45,97 | 46,55 | -0,28% | 24,00 |
| 17.06.2026 | 47,40 | 47,40 | 46,46 | 46,68 | -1,58% | - |
| 16.06.2026 | 48,17 | 48,17 | 47,43 | 47,43 | -2,19% | - |
| 15.06.2026 | 48,80 | 48,80 | 47,82 | 48,49 | -1,42% | - |
| 12.06.2026 | 49,09 | 49,24 | 49,04 | 49,19 | 0,06% | - |
| 11.06.2026 | 50,68 | 50,90 | 49,16 | 49,16 | -3,23% | - |
| 10.06.2026 | 50,12 | 51,12 | 50,12 | 50,80 | 0,63% | - |
| 09.06.2026 | 50,48 | 50,48 | 49,70 | 50,48 | -0,39% | - |
| 08.06.2026 | 51,32 | 51,34 | 50,68 | 50,68 | -1,86% | - |
| 05.06.2026 | 51,64 | 51,64 | 51,64 | 51,64 | -1,75% | - |
| 04.06.2026 | 52,56 | 52,56 | 52,56 | 52,56 | 1,70% | - |
| 03.06.2026 | 51,68 | 51,68 | 51,68 | 51,68 | 0,31% | - |
| 02.06.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 1,74% | - |
| 01.06.2026 | 50,64 | 50,64 | 50,64 | 50,64 | 0,32% | - |
| 29.05.2026 | 51,02 | 51,26 | 50,48 | 50,48 | -1,37% | 50,00 |
| 28.05.2026 | 50,34 | 51,18 | 50,34 | 51,18 | 1,51% | - |
| 27.05.2026 | 50,76 | 50,76 | 50,42 | 50,42 | -0,94% | - |
| 26.05.2026 | 50,46 | 51,14 | 49,91 | 50,90 | 0,59% | - |
| 25.05.2026 | 50,58 | 50,60 | 50,54 | 50,60 | 0,36% | - |
| 22.05.2026 | 49,72 | 50,42 | 49,72 | 50,42 | 1,14% | - |
| 21.05.2026 | 50,46 | 51,16 | 49,85 | 49,85 | -1,79% | - |
| 20.05.2026 | 51,48 | 51,56 | 50,76 | 50,76 | -1,40% | 165,00 |
| 19.05.2026 | 52,96 | 52,96 | 51,48 | 51,48 | -3,56% | 131,00 |
| 18.05.2026 | 53,06 | 53,60 | 52,94 | 53,38 | -0,52% | - |
| 15.05.2026 | 53,58 | 53,90 | 53,12 | 53,66 | -0,59% | 195,00 |
| 14.05.2026 | 53,04 | 53,98 | 53,04 | 53,98 | 1,39% | - |
| 13.05.2026 | 53,92 | 54,18 | 53,24 | 53,24 | -2,81% | - |
| 12.05.2026 | 53,86 | 54,78 | 53,86 | 54,78 | 1,41% | - |
| 11.05.2026 | 53,94 | 54,64 | 52,98 | 54,02 | 1,09% | 25,00 |
| 08.05.2026 | 52,96 | 53,48 | 52,90 | 53,44 | 1,02% | - |
| 07.05.2026 | 53,50 | 53,50 | 52,12 | 52,90 | -1,56% | - |
| 06.05.2026 | 55,14 | 55,14 | 52,92 | 53,74 | -2,93% | - |
| 05.05.2026 | 54,94 | 56,20 | 54,94 | 55,36 | 0,91% | - |
| 04.05.2026 | 54,12 | 55,10 | 54,12 | 54,86 | 0,99% | - |
| 30.04.2026 | 53,38 | 54,32 | 51,42 | 54,32 | 0,97% | 100,00 |
| 29.04.2026 | 52,28 | 53,84 | 52,28 | 53,80 | 2,63% | - |
| 28.04.2026 | 51,26 | 52,90 | 51,26 | 52,42 | 2,26% | - |
| 27.04.2026 | 51,04 | 51,82 | 51,04 | 51,26 | -0,23% | - |
| 24.04.2026 | 52,00 | 52,00 | 51,30 | 51,38 | -1,38% | - |
| 23.04.2026 | 51,00 | 52,40 | 51,00 | 52,10 | 1,52% | 50,00 |
| 22.04.2026 | 51,32 | 51,84 | 51,10 | 51,32 | 0,16% | - |
| 21.04.2026 | 50,06 | 51,24 | 50,06 | 51,24 | 2,03% | 96,00 |
| 20.04.2026 | 48,77 | 50,38 | 48,77 | 50,22 | 2,03% | - |
| 17.04.2026 | 51,08 | 51,08 | 47,92 | 49,22 | -3,83% | - |
| 16.04.2026 | 49,39 | 51,18 | 49,39 | 51,18 | 3,33% | 150,00 |
| 15.04.2026 | 50,42 | 50,46 | 49,40 | 49,53 | -1,77% | 400,00 |
| 14.04.2026 | 51,96 | 52,12 | 50,42 | 50,42 | -3,08% | 125,00 |
| 13.04.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 0,23% | - |
| 10.04.2026 | 52,22 | 52,64 | 51,90 | 51,90 | -0,27% | - |
| 09.04.2026 | 53,72 | 54,48 | 52,04 | 52,04 | -3,27% | - |
| 08.04.2026 | 54,68 | 54,68 | 49,90 | 53,80 | -1,54% | - |
| 07.04.2026 | 55,14 | 55,38 | 54,64 | 54,64 | -1,90% | - |
| 02.04.2026 | 52,90 | 55,70 | 52,90 | 55,70 | 4,11% | - |
| 01.04.2026 | 53,42 | 53,50 | 52,06 | 53,50 | 0,38% | 121,00 |