32,210€
2,34%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,52 | 31,52 | 31,03 | 31,46 | -0,05% | - |
| 07.01.2026 | 32,13 | 32,30 | 31,29 | 31,48 | -2,15% | - |
| 06.01.2026 | 32,43 | 32,80 | 31,71 | 32,17 | -0,12% | - |
| 05.01.2026 | 32,21 | 32,67 | 31,61 | 32,21 | -0,89% | - |
| 02.01.2026 | 30,67 | 32,55 | 30,64 | 32,50 | 7,17% | - |
| 30.12.2025 | 30,32 | 30,76 | 30,29 | 30,32 | -0,16% | - |
| 29.12.2025 | 30,59 | 30,68 | 30,13 | 30,37 | 2,88% | - |
| 23.12.2025 | 29,47 | 29,60 | 29,05 | 29,52 | 0,07% | 13,00 |
| 22.12.2025 | 29,35 | 29,78 | 28,92 | 29,50 | 0,84% | - |
| 19.12.2025 | 29,55 | 29,67 | 29,13 | 29,26 | -1,37% | - |
| 18.12.2025 | 29,51 | 29,78 | 29,39 | 29,66 | 0,73% | - |
| 17.12.2025 | 30,81 | 30,81 | 29,32 | 29,45 | -1,57% | - |
| 16.12.2025 | 30,80 | 30,80 | 29,59 | 29,92 | -2,90% | - |
| 15.12.2025 | 31,45 | 31,45 | 30,44 | 30,81 | 0,59% | - |
| 12.12.2025 | 31,35 | 31,84 | 30,58 | 30,63 | -2,78% | - |
| 11.12.2025 | 29,90 | 31,55 | 29,57 | 31,51 | 5,28% | - |
| 10.12.2025 | 30,48 | 30,60 | 29,58 | 29,93 | -2,00% | - |
| 09.12.2025 | 31,10 | 31,46 | 30,39 | 30,54 | -1,77% | 261,00 |
| 08.12.2025 | 31,36 | 31,40 | 30,83 | 31,09 | -0,77% | - |
| 05.12.2025 | 31,41 | 31,72 | 31,15 | 31,33 | -0,44% | - |
| 04.12.2025 | 31,37 | 31,55 | 30,93 | 31,47 | -0,77% | - |
| 03.12.2025 | 31,84 | 32,39 | 31,65 | 31,71 | -0,47% | - |
| 02.12.2025 | 31,63 | 33,00 | 31,60 | 31,86 | 0,71% | - |
| 01.12.2025 | 31,57 | 31,77 | 31,06 | 31,64 | -0,53% | - |
| 28.11.2025 | 31,64 | 31,95 | 31,56 | 31,81 | 0,73% | - |
| 27.11.2025 | 31,72 | 31,72 | 31,54 | 31,58 | -0,60% | - |
| 26.11.2025 | 30,46 | 31,77 | 30,24 | 31,77 | 4,58% | - |
| 25.11.2025 | 29,27 | 30,46 | 29,13 | 30,38 | 3,65% | - |
| 24.11.2025 | 28,98 | 29,93 | 28,64 | 29,31 | 1,14% | - |
| 21.11.2025 | 27,93 | 29,40 | 27,78 | 28,98 | 3,69% | - |
| 20.11.2025 | 29,59 | 30,05 | 27,75 | 27,95 | -5,88% | - |
| 19.11.2025 | 30,21 | 30,46 | 28,07 | 29,69 | -1,80% | - |
| 18.11.2025 | 29,54 | 30,44 | 29,40 | 30,24 | 1,54% | - |
| 17.11.2025 | 29,90 | 30,33 | 29,71 | 29,78 | -0,85% | - |
| 14.11.2025 | 29,79 | 30,04 | 29,25 | 30,03 | 1,49% | - |
| 13.11.2025 | 29,88 | 30,36 | 29,36 | 29,59 | -0,60% | - |
| 12.11.2025 | 29,63 | 29,92 | 29,31 | 29,77 | 0,97% | - |
| 11.11.2025 | 28,30 | 29,90 | 28,12 | 29,49 | 4,08% | - |
| 10.11.2025 | 28,00 | 28,71 | 27,89 | 28,33 | 0,69% | - |
| 07.11.2025 | 27,68 | 28,31 | 27,45 | 28,14 | 1,53% | - |
| 06.11.2025 | 28,31 | 28,60 | 27,41 | 27,71 | -2,17% | - |
| 05.11.2025 | 28,36 | 28,81 | 28,12 | 28,33 | -0,26% | - |
| 04.11.2025 | 28,48 | 28,82 | 27,75 | 28,40 | -0,07% | - |
| 03.11.2025 | 27,86 | 28,96 | 27,64 | 28,42 | 1,85% | - |
| 31.10.2025 | 27,77 | 28,21 | 27,32 | 27,91 | 0,49% | - |
| 30.10.2025 | 28,85 | 28,96 | 27,74 | 27,77 | -3,54% | - |
| 29.10.2025 | 29,02 | 29,41 | 28,68 | 28,79 | -0,16% | - |
| 28.10.2025 | 29,60 | 29,70 | 28,53 | 28,84 | -2,58% | - |
| 27.10.2025 | 29,73 | 30,25 | 29,29 | 29,60 | -0,70% | - |
| 24.10.2025 | 29,84 | 30,28 | 29,47 | 29,81 | -0,03% | - |
| 23.10.2025 | 26,81 | 29,93 | 26,77 | 29,82 | 12,19% | - |
| 22.10.2025 | 26,32 | 27,03 | 26,32 | 26,58 | 0,53% | - |
| 21.10.2025 | 27,41 | 27,45 | 26,20 | 26,44 | -3,22% | - |
| 20.10.2025 | 27,24 | 27,84 | 27,09 | 27,32 | 1,05% | - |
| 17.10.2025 | 27,06 | 27,37 | 26,66 | 27,04 | 0,02% | - |
| 16.10.2025 | 27,17 | 28,10 | 26,87 | 27,03 | -0,41% | - |
| 15.10.2025 | 27,36 | 28,05 | 26,58 | 27,14 | -0,13% | - |
| 14.10.2025 | 25,85 | 28,37 | 25,30 | 27,18 | 5,31% | - |
| 13.10.2025 | 25,98 | 26,61 | 25,81 | 25,81 | -0,83% | - |
| 10.10.2025 | 27,11 | 27,24 | 26,02 | 26,02 | -3,75% | - |
| 09.10.2025 | 27,09 | 27,92 | 26,98 | 27,04 | 0,54% | - |
| 08.10.2025 | 26,53 | 27,51 | 26,53 | 26,89 | 1,76% | - |
| 07.10.2025 | 26,61 | 26,99 | 26,31 | 26,43 | -0,92% | - |
| 06.10.2025 | 27,04 | 27,53 | 26,65 | 26,67 | -1,37% | - |
| 03.10.2025 | 26,75 | 27,16 | 26,65 | 27,04 | 1,08% | - |
| 02.10.2025 | 26,73 | 26,94 | 26,47 | 26,75 | 1,12% | - |
| 01.10.2025 | 26,31 | 26,60 | 25,95 | 26,46 | 0,69% | - |
| 30.09.2025 | 26,14 | 26,71 | 25,42 | 26,28 | 0,08% | 30,00 |
| 29.09.2025 | 27,45 | 27,57 | 25,83 | 26,26 | -4,00% | 6,00 |
| 26.09.2025 | 26,95 | 27,40 | 26,56 | 27,35 | 1,62% | - |
| 25.09.2025 | 26,48 | 27,48 | 26,36 | 26,92 | 0,64% | 2,00 |
| 24.09.2025 | 26,69 | 27,45 | 26,66 | 26,75 | 0,62% | 6,00 |
| 23.09.2025 | 27,06 | 27,17 | 26,44 | 26,58 | 0,42% | 1,00 |
| 22.09.2025 | 27,20 | 27,26 | 26,36 | 26,47 | -3,24% | - |
| 19.09.2025 | 27,59 | 27,90 | 27,19 | 27,36 | -0,82% | - |
| 18.09.2025 | 28,21 | 28,50 | 27,33 | 27,58 | -1,76% | - |
| 17.09.2025 | 28,54 | 28,74 | 27,88 | 28,08 | -1,23% | - |
| 16.09.2025 | 26,68 | 29,12 | 26,40 | 28,43 | 6,58% | - |
| 15.09.2025 | 26,80 | 27,31 | 26,65 | 26,67 | -0,89% | - |
| 12.09.2025 | 27,21 | 27,35 | 26,80 | 26,91 | -0,35% | - |
| 11.09.2025 | 26,77 | 27,19 | 26,54 | 27,01 | 1,01% | - |
| 10.09.2025 | 27,02 | 27,34 | 25,71 | 26,74 | -0,65% | - |
| 09.09.2025 | 26,52 | 27,31 | 26,45 | 26,91 | 1,66% | - |
| 08.09.2025 | 27,37 | 27,43 | 26,36 | 26,47 | -3,31% | - |
| 05.09.2025 | 27,10 | 27,64 | 26,86 | 27,38 | 1,03% | - |
| 04.09.2025 | 27,36 | 27,58 | 26,60 | 27,10 | -1,08% | - |
| 03.09.2025 | 28,31 | 28,50 | 27,20 | 27,39 | -3,34% | - |
| 02.09.2025 | 29,02 | 29,09 | 28,23 | 28,34 | -2,38% | - |
| 01.09.2025 | 29,08 | 29,08 | 28,91 | 29,03 | 0,05% | - |
| 29.08.2025 | 29,39 | 29,62 | 28,97 | 29,01 | -1,38% | 1,00 |
| 28.08.2025 | 29,55 | 29,72 | 29,02 | 29,42 | -0,59% | 2,00 |
| 27.08.2025 | 29,57 | 30,21 | 29,33 | 29,59 | -0,03% | - |
| 26.08.2025 | 31,08 | 31,08 | 29,47 | 29,60 | -4,47% | - |
| 25.08.2025 | 29,74 | 31,12 | 29,52 | 30,99 | 4,45% | - |
| 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% | - |