26,755€
-1,55%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,36 | 28,05 | 26,58 | 26,71 | -1,71% | - |
| 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% | - |
| 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 |