53,210€
-0,17%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 53,38 | 53,38 | 52,54 | 53,06 | -0,45% | - |
| 28.09.2026 | 53,72 | 54,18 | 53,20 | 53,30 | -0,37% | 555,00 |
| 25.09.2026 | 53,66 | 54,20 | 52,86 | 53,50 | -1,58% | 555,00 |
| 24.09.2026 | 53,46 | 55,02 | 53,46 | 54,36 | 0,78% | - |
| 23.09.2026 | 53,72 | 55,22 | 53,18 | 53,94 | 0,60% | - |
| 22.09.2026 | 54,92 | 55,58 | 53,62 | 53,62 | -2,40% | - |
| 21.09.2026 | 56,86 | 56,86 | 54,94 | 54,94 | -3,41% | - |
| 18.09.2026 | 57,78 | 57,78 | 56,64 | 56,88 | -1,66% | - |
| 17.09.2026 | 57,04 | 58,36 | 56,90 | 57,84 | 1,40% | - |
| 16.09.2026 | 57,24 | 57,66 | 56,84 | 57,04 | -1,38% | - |
| 15.09.2026 | 56,02 | 57,84 | 56,02 | 57,84 | 2,63% | - |
| 14.09.2026 | 55,76 | 57,22 | 55,76 | 56,36 | 0,71% | - |
| 11.09.2026 | 57,10 | 57,26 | 55,96 | 55,96 | -2,27% | - |
| 10.09.2026 | 57,72 | 58,56 | 57,26 | 57,26 | -0,90% | - |
| 09.09.2026 | 57,44 | 58,28 | 57,44 | 57,78 | -0,03% | - |
| 08.09.2026 | 55,62 | 57,80 | 55,62 | 57,80 | 3,81% | - |
| 07.09.2026 | 55,82 | 55,82 | 55,66 | 55,68 | -0,75% | - |
| 04.09.2026 | 56,30 | 56,30 | 55,10 | 56,10 | -0,88% | - |
| 03.09.2026 | 58,04 | 58,04 | 56,06 | 56,60 | -3,51% | - |
| 02.09.2026 | 58,10 | 58,88 | 57,66 | 58,66 | 1,14% | - |
| 01.09.2026 | 56,66 | 58,00 | 56,66 | 58,00 | 1,26% | - |
| 31.08.2026 | 55,12 | 57,28 | 53,60 | 57,28 | 3,28% | - |
| 28.08.2026 | 52,58 | 55,46 | 52,58 | 55,46 | 4,96% | - |
| 27.08.2026 | 53,46 | 53,46 | 52,08 | 52,84 | -1,45% | - |
| 26.08.2026 | 53,32 | 54,04 | 52,50 | 53,62 | 0,04% | - |
| 25.08.2026 | 53,40 | 53,68 | 52,12 | 53,60 | -0,04% | - |
| 24.08.2026 | 55,86 | 55,86 | 53,30 | 53,62 | -4,49% | - |
| 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% | - |