26,970€
1,41%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,69 | 27,42 | 26,54 | 27,00 | 1,50% | - |
| 05.06.2025 | 26,79 | 27,00 | 26,28 | 26,60 | -0,88% | - |
| 04.06.2025 | 27,03 | 27,25 | 26,76 | 26,83 | -0,76% | - |
| 03.06.2025 | 26,91 | 27,50 | 26,33 | 27,04 | 0,41% | - |
| 02.06.2025 | 27,30 | 27,64 | 26,58 | 26,93 | -2,09% | - |
| 30.05.2025 | 27,48 | 27,61 | 26,93 | 27,50 | 0,53% | - |
| 29.05.2025 | 27,76 | 28,49 | 26,96 | 27,36 | -1,95% | 50,00 |
| 28.05.2025 | 28,56 | 28,86 | 27,85 | 27,90 | -2,38% | - |
| 27.05.2025 | 28,01 | 28,64 | 27,96 | 28,58 | 1,84% | - |
| 26.05.2025 | 27,75 | 28,14 | 27,64 | 28,07 | 1,14% | - |
| 23.05.2025 | 28,12 | 28,12 | 27,49 | 27,75 | -1,33% | - |
| 22.05.2025 | 27,82 | 28,48 | 27,41 | 28,13 | 0,97% | - |
| 21.05.2025 | 29,98 | 30,25 | 27,73 | 27,86 | -7,07% | - |
| 20.05.2025 | 30,29 | 30,65 | 29,68 | 29,98 | -1,40% | - |
| 19.05.2025 | 31,58 | 31,66 | 29,61 | 30,40 | -3,92% | - |
| 16.05.2025 | 31,59 | 31,83 | 30,93 | 31,64 | 0,14% | - |
| 15.05.2025 | 32,38 | 32,80 | 29,94 | 31,60 | -4,29% | - |
| 14.05.2025 | 32,78 | 33,25 | 32,12 | 33,01 | 0,62% | - |
| 13.05.2025 | 32,03 | 33,23 | 31,80 | 32,81 | 2,56% | - |
| 12.05.2025 | 30,37 | 32,71 | 30,37 | 31,99 | 5,74% | - |
| 09.05.2025 | 30,15 | 30,53 | 30,07 | 30,25 | 0,25% | - |
| 08.05.2025 | 29,40 | 30,40 | 29,17 | 30,18 | 3,59% | - |
| 07.05.2025 | 28,93 | 29,55 | 28,71 | 29,13 | 0,66% | - |
| 06.05.2025 | 28,69 | 29,06 | 28,00 | 28,94 | 0,75% | - |
| 05.05.2025 | 28,54 | 28,95 | 28,17 | 28,73 | -0,23% | 5,00 |
| 02.05.2025 | 28,42 | 29,27 | 28,42 | 28,79 | 1,30% | - |
| 30.04.2025 | 28,28 | 28,59 | 27,20 | 28,42 | 0,26% | - |
| 29.04.2025 | 27,91 | 28,56 | 27,77 | 28,35 | 1,47% | - |
| 28.04.2025 | 27,81 | 28,56 | 27,64 | 27,94 | -0,76% | - |
| 25.04.2025 | 26,74 | 28,20 | 26,71 | 28,15 | 5,08% | - |
| 24.04.2025 | 26,80 | 27,39 | 24,52 | 26,79 | 0,32% | - |
| 23.04.2025 | 26,85 | 27,75 | 26,54 | 26,71 | -0,47% | - |
| 22.04.2025 | 27,08 | 27,34 | 26,17 | 26,83 | -0,68% | - |
| 17.04.2025 | 26,09 | 27,52 | 26,09 | 27,02 | 3,51% | - |
| 16.04.2025 | 25,74 | 26,62 | 25,53 | 26,10 | -0,27% | - |
| 15.04.2025 | 25,76 | 26,44 | 25,42 | 26,17 | 1,45% | - |
| 14.04.2025 | 25,80 | 26,24 | 25,27 | 25,80 | 0,94% | - |
| 11.04.2025 | 25,44 | 25,83 | 24,69 | 25,56 | -0,25% | - |
| 10.04.2025 | 27,57 | 27,57 | 24,76 | 25,62 | -7,12% | - |
| 09.04.2025 | 24,36 | 27,86 | 23,58 | 27,59 | 9,53% | - |
| 08.04.2025 | 26,59 | 27,32 | 24,82 | 25,19 | -4,53% | 140,00 |
| 07.04.2025 | 26,67 | 27,97 | 24,76 | 26,38 | -1,11% | - |
| 04.04.2025 | 28,48 | 28,48 | 25,51 | 26,68 | -6,73% | - |
| 03.04.2025 | 30,51 | 30,51 | 27,47 | 28,60 | -6,41% | - |
| 02.04.2025 | 29,84 | 30,65 | 29,47 | 30,56 | 2,14% | - |
| 01.04.2025 | 28,89 | 29,98 | 27,97 | 29,92 | 3,51% | - |
| 31.03.2025 | 29,06 | 29,11 | 28,13 | 28,91 | -0,84% | - |
| 28.03.2025 | 29,55 | 29,93 | 28,94 | 29,15 | -1,40% | - |
| 27.03.2025 | 28,30 | 29,74 | 28,13 | 29,57 | 4,30% | - |
| 26.03.2025 | 27,51 | 28,70 | 27,38 | 28,35 | 3,04% | - |
| 25.03.2025 | 27,64 | 28,11 | 27,48 | 27,51 | -0,54% | - |
| 24.03.2025 | 28,04 | 28,26 | 27,28 | 27,66 | 0,34% | - |
| 21.03.2025 | 28,00 | 28,13 | 27,30 | 27,57 | -1,62% | - |
| 20.03.2025 | 27,73 | 28,19 | 27,45 | 28,02 | 0,86% | - |
| 19.03.2025 | 26,98 | 27,93 | 26,69 | 27,78 | 3,58% | - |
| 18.03.2025 | 27,12 | 27,32 | 26,68 | 26,82 | -1,23% | - |
| 17.03.2025 | 26,95 | 27,81 | 26,95 | 27,16 | 0,52% | - |
| 14.03.2025 | 26,28 | 27,43 | 26,28 | 27,02 | 2,82% | - |
| 13.03.2025 | 27,01 | 27,31 | 25,08 | 26,28 | -3,17% | 60,00 |
| 12.03.2025 | 28,26 | 28,89 | 27,09 | 27,14 | -3,86% | - |
| 11.03.2025 | 28,11 | 28,70 | 27,58 | 28,23 | 0,28% | - |
| 10.03.2025 | 29,68 | 29,68 | 28,10 | 28,15 | -5,30% | - |
| 07.03.2025 | 30,39 | 30,77 | 29,71 | 29,72 | -2,04% | - |
| 06.03.2025 | 31,04 | 31,14 | 29,58 | 30,34 | -2,26% | - |
| 05.03.2025 | 31,33 | 31,54 | 30,44 | 31,04 | -1,04% | - |
| 04.03.2025 | 32,82 | 32,93 | 31,34 | 31,37 | -4,32% | - |
| 03.03.2025 | 34,79 | 34,91 | 32,58 | 32,78 | -5,72% | - |
| 28.02.2025 | 35,46 | 36,00 | 34,44 | 34,77 | -1,89% | - |
| 27.02.2025 | 35,08 | 35,84 | 35,08 | 35,44 | 1,23% | - |
| 26.02.2025 | 36,67 | 36,93 | 34,95 | 35,01 | -4,28% | - |
| 25.02.2025 | 37,61 | 37,61 | 36,26 | 36,58 | -2,74% | - |
| 24.02.2025 | 37,48 | 38,32 | 37,17 | 37,61 | 0,40% | - |
| 21.02.2025 | 37,67 | 38,34 | 36,81 | 37,46 | -0,61% | - |
| 20.02.2025 | 36,84 | 38,06 | 36,22 | 37,69 | 2,49% | 30,00 |
| 19.02.2025 | 40,02 | 40,15 | 36,64 | 36,77 | -8,14% | - |
| 18.02.2025 | 39,14 | 40,27 | 39,14 | 40,03 | 2,33% | - |
| 17.02.2025 | 38,99 | 39,16 | 38,99 | 39,12 | 0,36% | - |
| 14.02.2025 | 38,73 | 39,50 | 38,56 | 38,98 | 0,78% | - |
| 13.02.2025 | 38,65 | 39,29 | 38,43 | 38,68 | 0,12% | - |
| 12.02.2025 | 39,09 | 39,11 | 37,84 | 38,64 | -0,92% | - |
| 11.02.2025 | 38,42 | 39,28 | 38,24 | 39,00 | 1,31% | - |
| 10.02.2025 | 38,48 | 39,28 | 37,83 | 38,49 | 0,09% | - |
| 07.02.2025 | 37,08 | 39,12 | 36,31 | 38,46 | 4,00% | - |
| 06.02.2025 | 34,66 | 38,15 | 34,22 | 36,98 | 6,62% | 300,00 |
| 05.02.2025 | 34,94 | 34,96 | 34,19 | 34,68 | -0,87% | - |
| 04.02.2025 | 35,43 | 35,68 | 33,18 | 34,99 | -0,82% | - |
| 03.02.2025 | 34,44 | 36,57 | 34,44 | 35,28 | -2,43% | - |
| 31.01.2025 | 35,24 | 36,82 | 35,23 | 36,16 | 2,57% | - |
| 30.01.2025 | 33,33 | 35,63 | 33,33 | 35,25 | 5,76% | - |
| 29.01.2025 | 33,78 | 34,08 | 32,96 | 33,33 | -1,26% | - |
| 28.01.2025 | 34,07 | 34,39 | 33,13 | 33,76 | -0,75% | 300,00 |
| 27.01.2025 | 34,35 | 34,84 | 33,36 | 34,01 | -0,93% | - |
| 24.01.2025 | 33,95 | 34,63 | 33,70 | 34,33 | -1,04% | - |
| 23.01.2025 | 33,56 | 34,96 | 33,19 | 34,69 | 3,38% | - |
| 22.01.2025 | 33,97 | 34,15 | 33,25 | 33,56 | -1,31% | - |
| 21.01.2025 | 35,28 | 35,59 | 33,59 | 34,00 | -3,60% | - |
| 20.01.2025 | 35,57 | 35,58 | 35,24 | 35,27 | -1,25% | - |
| 17.01.2025 | 35,43 | 36,41 | 35,37 | 35,72 | -0,89% | - |
| 16.01.2025 | 35,96 | 36,17 | 35,01 | 36,04 | 0,19% | - |
| 15.01.2025 | 34,88 | 36,47 | 34,86 | 35,97 | 2,90% | - |