29,740€
8,52%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,42 | 29,75 | 27,09 | 29,67 | 8,25% | - |
| 21.08.2025 | 26,43 | 27,86 | 26,14 | 27,41 | 3,71% | - |
| 20.08.2025 | 26,62 | 26,79 | 26,04 | 26,43 | -0,68% | 2,00 |
| 19.08.2025 | 26,61 | 26,98 | 26,53 | 26,61 | 0,15% | - |
| 18.08.2025 | 26,64 | 26,81 | 26,22 | 26,57 | -0,19% | - |
| 15.08.2025 | 26,57 | 26,75 | 26,35 | 26,62 | 0,13% | - |
| 14.08.2025 | 27,38 | 27,49 | 26,34 | 26,58 | -2,96% | - |
| 13.08.2025 | 26,64 | 27,43 | 26,34 | 27,39 | 2,87% | - |
| 12.08.2025 | 25,60 | 26,84 | 25,56 | 26,63 | 3,90% | - |
| 11.08.2025 | 26,29 | 26,58 | 25,59 | 25,63 | -2,59% | 1,00 |
| 08.08.2025 | 26,31 | 26,99 | 26,26 | 26,31 | -0,11% | - |
| 07.08.2025 | 25,61 | 26,44 | 25,53 | 26,34 | 2,63% | 2,00 |
| 06.08.2025 | 27,40 | 27,64 | 25,61 | 25,66 | -6,33% | - |
| 05.08.2025 | 27,30 | 27,67 | 27,22 | 27,40 | 0,18% | - |
| 04.08.2025 | 27,17 | 27,52 | 27,11 | 27,35 | 0,11% | - |
| 01.08.2025 | 28,36 | 28,36 | 26,98 | 27,32 | -3,74% | 2,00 |
| 31.07.2025 | 28,91 | 29,13 | 28,25 | 28,38 | -1,85% | 1,00 |
| 30.07.2025 | 28,66 | 29,25 | 28,64 | 28,91 | 0,42% | 2,00 |
| 29.07.2025 | 29,65 | 29,92 | 28,66 | 28,79 | -2,93% | 3,00 |
| 28.07.2025 | 29,22 | 30,03 | 29,17 | 29,66 | 1,51% | 1,00 |
| 25.07.2025 | 29,96 | 30,05 | 28,45 | 29,22 | -2,54% | - |
| 24.07.2025 | 31,31 | 32,34 | 28,14 | 29,98 | -3,91% | 150,00 |
| 23.07.2025 | 31,11 | 31,46 | 30,82 | 31,20 | 1,36% | - |
| 22.07.2025 | 30,73 | 31,27 | 30,32 | 30,78 | 0,10% | - |
| 21.07.2025 | 30,79 | 31,34 | 30,60 | 30,75 | -0,16% | - |
| 18.07.2025 | 30,72 | 30,85 | 30,40 | 30,80 | 0,34% | - |
| 17.07.2025 | 30,60 | 31,31 | 30,47 | 30,70 | 0,38% | - |
| 16.07.2025 | 30,94 | 31,38 | 30,21 | 30,58 | -1,45% | - |
| 15.07.2025 | 31,79 | 31,80 | 30,92 | 31,03 | -1,57% | - |
| 14.07.2025 | 32,10 | 32,28 | 31,44 | 31,53 | -1,79% | - |
| 11.07.2025 | 32,57 | 32,75 | 32,03 | 32,10 | -1,85% | - |
| 10.07.2025 | 31,65 | 32,76 | 31,50 | 32,71 | 3,25% | - |
| 09.07.2025 | 32,17 | 32,75 | 31,49 | 31,68 | -1,55% | - |
| 08.07.2025 | 32,33 | 32,89 | 32,08 | 32,18 | -0,31% | - |
| 07.07.2025 | 33,35 | 33,57 | 32,28 | 32,28 | -3,25% | - |
| 04.07.2025 | 33,56 | 33,56 | 33,22 | 33,36 | -0,57% | - |
| 03.07.2025 | 33,26 | 33,56 | 33,10 | 33,55 | 1,13% | 2,00 |
| 02.07.2025 | 32,28 | 33,46 | 32,28 | 33,18 | 2,77% | - |
| 01.07.2025 | 32,19 | 33,03 | 31,75 | 32,28 | 0,20% | - |
| 30.06.2025 | 32,49 | 33,05 | 32,05 | 32,22 | -1,26% | - |
| 27.06.2025 | 32,78 | 32,83 | 31,45 | 32,63 | -0,40% | - |
| 26.06.2025 | 32,01 | 32,82 | 31,86 | 32,76 | 2,47% | - |
| 25.06.2025 | 33,26 | 33,38 | 31,81 | 31,97 | -3,86% | - |
| 24.06.2025 | 33,39 | 33,51 | 32,55 | 33,25 | -0,09% | - |
| 23.06.2025 | 33,67 | 34,24 | 32,94 | 33,28 | -0,64% | - |
| 20.06.2025 | 33,26 | 34,05 | 33,19 | 33,50 | 0,69% | - |
| 19.06.2025 | 33,58 | 33,63 | 33,27 | 33,27 | -0,89% | - |
| 18.06.2025 | 33,66 | 34,03 | 33,31 | 33,57 | -0,28% | - |
| 17.06.2025 | 33,37 | 34,04 | 32,75 | 33,66 | 0,69% | - |
| 16.06.2025 | 31,19 | 34,10 | 31,15 | 33,43 | 7,28% | - |
| 13.06.2025 | 28,48 | 32,24 | 28,06 | 31,16 | 9,51% | - |
| 12.06.2025 | 27,42 | 28,58 | 26,94 | 28,46 | 3,83% | - |
| 11.06.2025 | 28,48 | 28,56 | 27,22 | 27,41 | -3,64% | - |
| 10.06.2025 | 27,45 | 29,10 | 27,36 | 28,44 | 3,72% | - |
| 09.06.2025 | 26,99 | 28,09 | 26,88 | 27,42 | 1,57% | - |
| 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% | - |