50,060€
2,83%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,38 | 49,91 | 48,38 | 49,91 | 2,53% | - |
| 11.11.2026 | 46,28 | 48,68 | 46,28 | 48,68 | 5,73% | - |
| 10.11.2026 | 46,44 | 46,44 | 45,33 | 46,04 | -1,56% | - |
| 09.11.2026 | 44,88 | 47,11 | 44,45 | 46,77 | 4,00% | - |
| 06.11.2026 | 45,03 | 45,73 | 44,97 | 44,97 | -0,95% | - |
| 05.11.2026 | 46,18 | 46,54 | 45,40 | 45,40 | -2,51% | - |
| 04.11.2026 | 47,45 | 47,45 | 45,98 | 46,57 | -2,51% | - |
| 03.11.2026 | 47,86 | 48,25 | 47,43 | 47,77 | -1,06% | - |
| 02.11.2026 | 49,68 | 49,68 | 48,10 | 48,28 | -0,64% | - |
| 30.10.2026 | 48,80 | 49,51 | 48,59 | 48,59 | -0,76% | - |
| 29.10.2026 | 49,61 | 51,06 | 48,64 | 48,96 | 0,04% | - |
| 28.10.2026 | 49,76 | 49,96 | 48,94 | 48,94 | -1,51% | - |
| 27.10.2026 | 50,88 | 51,16 | 49,69 | 49,69 | -2,22% | - |
| 26.10.2026 | 50,26 | 51,94 | 50,26 | 50,82 | 1,11% | - |
| 23.10.2026 | 49,39 | 50,86 | 49,39 | 50,26 | 1,72% | - |
| 22.10.2026 | 51,88 | 52,56 | 49,16 | 49,41 | -6,14% | 152,00 |
| 21.10.2026 | 52,64 | 52,64 | 52,04 | 52,64 | -0,11% | - |
| 20.10.2026 | 52,86 | 52,88 | 52,14 | 52,70 | -1,09% | - |
| 19.10.2026 | 54,84 | 54,84 | 53,28 | 53,28 | -2,38% | - |
| 16.10.2026 | 54,02 | 54,98 | 53,92 | 54,58 | 0,85% | - |
| 15.10.2026 | 55,18 | 55,22 | 54,12 | 54,12 | -3,15% | - |
| 14.10.2026 | 56,08 | 56,80 | 55,82 | 55,88 | -0,53% | - |
| 13.10.2026 | 54,30 | 56,32 | 54,30 | 56,18 | 2,56% | - |
| 12.10.2026 | 53,64 | 54,88 | 53,64 | 54,78 | 1,52% | - |
| 09.10.2026 | 55,28 | 55,28 | 53,96 | 53,96 | -2,67% | - |
| 08.10.2026 | 53,50 | 55,90 | 53,50 | 55,44 | 3,01% | - |
| 07.10.2026 | 54,24 | 54,56 | 53,78 | 53,82 | -0,99% | - |
| 06.10.2026 | 55,70 | 55,70 | 54,36 | 54,36 | -2,86% | - |
| 05.10.2026 | 55,60 | 56,94 | 55,42 | 55,96 | 0,36% | 100,00 |
| 02.10.2026 | 54,66 | 56,26 | 53,82 | 55,76 | 1,71% | - |
| 01.10.2026 | 53,72 | 54,82 | 52,94 | 54,82 | 2,01% | - |
| 30.09.2026 | 52,96 | 54,50 | 52,86 | 53,74 | 1,28% | - |
| 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% | - |