38,270€
-2,55%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,30 | 39,77 | 38,25 | 38,44 | -2,13% | - |
| 21.11.2024 | 39,63 | 39,90 | 39,10 | 39,27 | -1,17% | - |
| 20.11.2024 | 39,76 | 40,01 | 39,12 | 39,74 | -0,06% | - |
| 19.11.2024 | 40,14 | 40,29 | 38,75 | 39,76 | -0,86% | - |
| 18.11.2024 | 40,85 | 41,14 | 39,92 | 40,11 | -2,08% | - |
| 15.11.2024 | 39,02 | 41,06 | 38,59 | 40,96 | 5,00% | - |
| 14.11.2024 | 39,76 | 40,17 | 38,90 | 39,01 | -2,10% | - |
| 13.11.2024 | 40,15 | 40,46 | 39,48 | 39,84 | -0,76% | - |
| 12.11.2024 | 40,07 | 40,37 | 39,63 | 40,15 | 0,07% | 100,00 |
| 11.11.2024 | 37,95 | 40,69 | 37,95 | 40,12 | 5,76% | - |
| 08.11.2024 | 37,35 | 38,16 | 36,92 | 37,93 | 1,57% | - |
| 07.11.2024 | 36,71 | 37,50 | 35,95 | 37,35 | 1,58% | - |
| 06.11.2024 | 37,37 | 38,04 | 33,70 | 36,77 | 0,40% | - |
| 05.11.2024 | 36,59 | 36,77 | 35,94 | 36,62 | 0,32% | - |
| 04.11.2024 | 36,22 | 37,03 | 36,06 | 36,51 | 0,43% | - |
| 01.11.2024 | 35,94 | 37,20 | 35,84 | 36,35 | 0,85% | - |
| 31.10.2024 | 36,72 | 36,79 | 35,97 | 36,05 | -1,80% | 60,00 |
| 30.10.2024 | 36,12 | 37,77 | 35,49 | 36,71 | 1,20% | - |
| 29.10.2024 | 36,50 | 36,76 | 36,11 | 36,27 | -0,63% | - |
| 28.10.2024 | 36,23 | 37,07 | 35,94 | 36,50 | 0,83% | - |
| 25.10.2024 | 34,87 | 37,01 | 34,87 | 36,20 | 3,58% | - |
| 24.10.2024 | 35,47 | 35,98 | 32,16 | 34,95 | -1,41% | 170,00 |
| 23.10.2024 | 35,71 | 36,03 | 35,23 | 35,45 | -0,80% | - |
| 22.10.2024 | 35,32 | 35,89 | 35,08 | 35,74 | 1,23% | - |
| 21.10.2024 | 35,40 | 35,44 | 34,75 | 35,30 | -0,37% | 200,00 |
| 18.10.2024 | 34,36 | 35,53 | 33,81 | 35,43 | 3,11% | - |
| 17.10.2024 | 33,39 | 34,40 | 33,08 | 34,36 | 2,87% | - |
| 16.10.2024 | 32,25 | 33,56 | 32,17 | 33,40 | 3,66% | - |
| 15.10.2024 | 33,68 | 33,77 | 32,22 | 32,22 | -4,51% | - |
| 14.10.2024 | 33,75 | 34,42 | 32,78 | 33,74 | -0,38% | 10,00 |
| 11.10.2024 | 32,94 | 33,96 | 32,83 | 33,87 | 2,75% | - |
| 10.10.2024 | 33,14 | 33,52 | 32,78 | 32,97 | -0,54% | - |
| 09.10.2024 | 33,30 | 33,71 | 33,08 | 33,15 | -0,05% | - |
| 08.10.2024 | 34,12 | 34,27 | 33,15 | 33,16 | -3,11% | - |
| 07.10.2024 | 33,65 | 34,26 | 32,74 | 34,23 | 1,65% | - |
| 04.10.2024 | 32,74 | 33,84 | 32,74 | 33,67 | 2,81% | - |
| 03.10.2024 | 32,86 | 32,91 | 31,88 | 32,75 | -0,26% | - |
| 02.10.2024 | 33,08 | 33,25 | 32,31 | 32,84 | -0,79% | - |
| 01.10.2024 | 33,37 | 33,69 | 32,86 | 33,10 | -0,94% | - |
| 30.09.2024 | 33,80 | 33,85 | 32,47 | 33,41 | -1,31% | - |
| 27.09.2024 | 32,62 | 34,52 | 32,59 | 33,86 | 3,90% | - |
| 26.09.2024 | 32,39 | 33,25 | 31,74 | 32,59 | 0,43% | - |
| 25.09.2024 | 33,03 | 33,03 | 32,24 | 32,45 | -1,74% | - |
| 24.09.2024 | 32,94 | 33,80 | 32,66 | 33,02 | 0,11% | - |
| 23.09.2024 | 32,89 | 33,28 | 32,24 | 32,99 | 0,11% | 150,00 |
| 20.09.2024 | 33,24 | 33,48 | 32,37 | 32,95 | -0,89% | - |
| 19.09.2024 | 32,32 | 33,36 | 32,30 | 33,25 | 2,70% | - |
| 18.09.2024 | 31,91 | 33,25 | 31,85 | 32,37 | 1,51% | - |
| 17.09.2024 | 31,75 | 32,58 | 31,64 | 31,89 | 0,52% | - |
| 16.09.2024 | 31,76 | 32,01 | 31,34 | 31,73 | -0,06% | - |
| 13.09.2024 | 30,88 | 32,19 | 30,87 | 31,75 | 2,59% | - |
| 12.09.2024 | 31,23 | 31,35 | 30,52 | 30,95 | -0,98% | - |
| 11.09.2024 | 30,74 | 31,31 | 29,69 | 31,25 | 1,64% | - |
| 10.09.2024 | 32,05 | 32,14 | 30,63 | 30,75 | -3,71% | - |
| 09.09.2024 | 33,12 | 33,57 | 31,92 | 31,93 | -3,62% | - |
| 06.09.2024 | 35,14 | 35,39 | 32,90 | 33,13 | -5,81% | - |
| 05.09.2024 | 35,30 | 35,93 | 35,09 | 35,18 | -0,41% | - |
| 04.09.2024 | 36,54 | 36,88 | 35,19 | 35,32 | -3,15% | - |
| 03.09.2024 | 37,75 | 37,78 | 36,41 | 36,47 | -3,39% | 500,00 |
| 02.09.2024 | 37,77 | 37,78 | 37,54 | 37,75 | -0,03% | - |
| 30.08.2024 | 37,72 | 37,95 | 37,36 | 37,76 | 0,16% | - |
| 29.08.2024 | 37,37 | 37,82 | 36,70 | 37,70 | 0,52% | - |
| 28.08.2024 | 37,07 | 37,51 | 36,70 | 37,51 | 1,28% | - |
| 27.08.2024 | 35,88 | 37,13 | 35,70 | 37,03 | 3,33% | - |
| 26.08.2024 | 35,97 | 36,78 | 35,40 | 35,84 | -0,35% | - |
| 23.08.2024 | 35,13 | 36,19 | 35,12 | 35,96 | 2,52% | - |
| 22.08.2024 | 34,78 | 35,53 | 34,76 | 35,08 | 0,76% | - |
| 21.08.2024 | 35,10 | 35,47 | 34,44 | 34,81 | -0,81% | - |
| 20.08.2024 | 35,93 | 36,24 | 35,05 | 35,10 | -2,31% | - |
| 19.08.2024 | 36,20 | 36,60 | 35,90 | 35,93 | -0,54% | - |
| 16.08.2024 | 37,30 | 37,35 | 35,90 | 36,12 | -3,12% | - |
| 15.08.2024 | 36,79 | 37,82 | 36,71 | 37,29 | 1,28% | - |
| 14.08.2024 | 36,99 | 37,22 | 36,36 | 36,82 | -0,50% | - |
| 13.08.2024 | 32,34 | 37,55 | 32,20 | 37,00 | 14,43% | - |
| 12.08.2024 | 32,47 | 32,54 | 31,88 | 32,34 | -0,34% | - |
| 09.08.2024 | 33,42 | 33,72 | 32,36 | 32,45 | -2,92% | - |
| 08.08.2024 | 32,69 | 33,49 | 32,47 | 33,42 | 2,19% | - |
| 07.08.2024 | 32,52 | 33,67 | 32,51 | 32,71 | 0,49% | - |
| 06.08.2024 | 32,69 | 33,64 | 32,50 | 32,55 | -0,50% | - |
| 05.08.2024 | 34,39 | 34,39 | 32,24 | 32,71 | -4,76% | - |
| 02.08.2024 | 36,08 | 36,08 | 34,07 | 34,35 | -4,91% | - |
| 01.08.2024 | 36,94 | 37,45 | 35,67 | 36,12 | -1,65% | - |
| 31.07.2024 | 36,24 | 37,70 | 35,50 | 36,73 | 1,20% | 555,00 |
| 30.07.2024 | 35,43 | 36,37 | 34,74 | 36,29 | 2,49% | - |
| 29.07.2024 | 35,81 | 36,12 | 34,99 | 35,41 | -0,83% | - |
| 26.07.2024 | 36,50 | 36,80 | 35,32 | 35,71 | -1,95% | - |
| 25.07.2024 | 34,03 | 37,06 | 33,85 | 36,42 | 7,01% | 64,00 |
| 24.07.2024 | 34,23 | 34,58 | 33,74 | 34,03 | -0,95% | - |
| 23.07.2024 | 34,37 | 34,51 | 33,89 | 34,36 | 0,04% | - |
| 22.07.2024 | 34,37 | 34,68 | 33,93 | 34,34 | -0,10% | 10,00 |
| 19.07.2024 | 34,84 | 34,87 | 33,85 | 34,38 | -1,16% | 9,00 |
| 18.07.2024 | 34,72 | 35,28 | 34,34 | 34,78 | 0,10% | - |
| 17.07.2024 | 34,46 | 35,33 | 33,91 | 34,75 | 0,89% | - |
| 16.07.2024 | 34,18 | 34,46 | 33,84 | 34,44 | 0,60% | - |
| 15.07.2024 | 34,84 | 35,11 | 33,99 | 34,24 | -1,76% | - |
| 12.07.2024 | 35,06 | 35,50 | 34,69 | 34,85 | -0,58% | - |
| 11.07.2024 | 34,10 | 35,14 | 33,88 | 35,06 | 2,79% | - |
| 10.07.2024 | 33,53 | 34,21 | 33,28 | 34,11 | 1,88% | - |
| 09.07.2024 | 33,30 | 33,69 | 32,85 | 33,48 | 0,62% | - |
| 08.07.2024 | 33,33 | 33,97 | 33,05 | 33,27 | -0,45% | - |