53,300€
0,02%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 53,38 | 53,78 | 52,47 | 53,65 | 0,68% | 25,00 |
| 08.07.2026 | 51,03 | 53,30 | 50,47 | 53,29 | 3,00% | - |
| 07.07.2026 | 50,58 | 51,79 | 50,22 | 51,74 | 3,01% | - |
| 06.07.2026 | 49,61 | 50,64 | 49,32 | 50,23 | 1,28% | - |
| 03.07.2026 | 49,93 | 49,93 | 49,37 | 49,60 | 0,57% | - |
| 02.07.2026 | 49,73 | 49,98 | 48,46 | 49,32 | -0,23% | - |
| 01.07.2026 | 47,82 | 50,43 | 47,67 | 49,43 | 3,43% | - |
| 30.06.2026 | 46,64 | 48,62 | 46,60 | 47,79 | 2,81% | 11,00 |
| 29.06.2026 | 46,12 | 47,19 | 46,08 | 46,49 | 1,11% | - |
| 26.06.2026 | 46,62 | 46,73 | 45,63 | 45,98 | -1,56% | - |
| 25.06.2026 | 46,36 | 46,90 | 45,75 | 46,71 | 0,71% | - |
| 24.06.2026 | 46,37 | 46,79 | 44,88 | 46,38 | 0,01% | - |
| 23.06.2026 | 46,24 | 46,84 | 45,91 | 46,37 | -0,73% | - |
| 22.06.2026 | 46,86 | 47,09 | 45,40 | 46,71 | 0,05% | 2,00 |
| 19.06.2026 | 46,63 | 46,81 | 46,63 | 46,69 | -0,10% | 1,00 |
| 18.06.2026 | 46,77 | 47,46 | 45,51 | 46,73 | 0,09% | - |
| 17.06.2026 | 47,62 | 47,86 | 46,20 | 46,69 | -1,61% | - |
| 16.06.2026 | 48,48 | 48,77 | 47,20 | 47,46 | -1,45% | 11,00 |
| 15.06.2026 | 49,26 | 49,74 | 47,44 | 48,16 | -1,78% | 1.573,00 |
| 12.06.2026 | 48,85 | 49,85 | 48,85 | 49,03 | -0,70% | 2,00 |
| 11.06.2026 | 50,76 | 51,48 | 49,38 | 49,38 | -3,41% | 1,00 |
| 10.06.2026 | 50,55 | 51,49 | 49,96 | 51,12 | 1,63% | - |
| 09.06.2026 | 50,55 | 51,12 | 49,38 | 50,30 | -0,79% | - |
| 08.06.2026 | 51,69 | 52,53 | 50,64 | 50,70 | -1,30% | 1,00 |
| 05.06.2026 | 52,23 | 52,29 | 51,10 | 51,37 | -1,59% | - |
| 04.06.2026 | 53,06 | 53,06 | 51,87 | 52,20 | -2,63% | - |
| 03.06.2026 | 51,91 | 54,23 | 51,71 | 53,61 | 2,96% | - |
| 02.06.2026 | 51,94 | 52,72 | 51,73 | 52,07 | -0,08% | - |
| 01.06.2026 | 51,15 | 52,57 | 50,77 | 52,11 | 2,80% | - |
| 29.05.2026 | 51,18 | 51,55 | 50,57 | 50,69 | -0,26% | - |
| 28.05.2026 | 50,39 | 51,17 | 50,39 | 50,82 | 0,55% | - |
| 27.05.2026 | 50,83 | 51,15 | 49,67 | 50,54 | -1,04% | - |
| 26.05.2026 | 50,84 | 51,59 | 50,16 | 51,07 | 0,57% | - |
| 25.05.2026 | 50,53 | 50,88 | 50,53 | 50,78 | 0,79% | - |
| 22.05.2026 | 49,88 | 50,78 | 49,73 | 50,38 | 0,82% | 1,00 |
| 21.05.2026 | 51,09 | 51,56 | 49,78 | 49,97 | -1,87% | 20,00 |
| 20.05.2026 | 51,69 | 52,40 | 50,85 | 50,92 | -1,64% | 2,00 |
| 19.05.2026 | 53,41 | 53,92 | 51,63 | 51,77 | -3,50% | - |
| 18.05.2026 | 53,64 | 53,77 | 52,24 | 53,65 | -0,11% | - |
| 15.05.2026 | 53,76 | 54,63 | 52,91 | 53,71 | -0,02% | - |
| 14.05.2026 | 53,20 | 54,26 | 52,70 | 53,72 | 0,77% | - |
| 13.05.2026 | 54,05 | 55,33 | 53,14 | 53,31 | -1,53% | 194,00 |
| 12.05.2026 | 54,17 | 55,36 | 53,98 | 54,14 | 0,33% | 87,00 |
| 11.05.2026 | 53,74 | 54,64 | 52,06 | 53,96 | 0,50% | 100,00 |
| 08.05.2026 | 52,95 | 53,83 | 52,68 | 53,69 | 0,79% | 3,00 |
| 07.05.2026 | 53,78 | 53,82 | 52,07 | 53,27 | -1,22% | - |
| 06.05.2026 | 55,17 | 55,49 | 52,67 | 53,93 | -3,28% | 98,00 |
| 05.05.2026 | 54,54 | 56,42 | 54,54 | 55,76 | 1,27% | - |
| 04.05.2026 | 54,90 | 55,38 | 53,60 | 55,06 | 1,10% | 2,00 |
| 30.04.2026 | 53,79 | 54,83 | 49,67 | 54,46 | 1,21% | 236,00 |
| 29.04.2026 | 52,36 | 54,52 | 52,36 | 53,81 | 2,71% | - |
| 28.04.2026 | 51,53 | 53,17 | 51,33 | 52,39 | 2,22% | - |
| 27.04.2026 | 51,34 | 52,50 | 51,19 | 51,25 | -0,04% | 1,00 |
| 24.04.2026 | 51,87 | 52,35 | 51,00 | 51,27 | -1,84% | - |
| 23.04.2026 | 51,49 | 52,52 | 51,21 | 52,23 | 1,61% | - |
| 22.04.2026 | 51,33 | 52,14 | 50,93 | 51,40 | 0,41% | - |
| 21.04.2026 | 50,18 | 51,40 | 50,04 | 51,19 | 1,99% | 346,00 |
| 20.04.2026 | 49,29 | 50,62 | 48,93 | 50,19 | 1,52% | - |
| 17.04.2026 | 51,23 | 51,51 | 47,35 | 49,44 | -3,25% | - |
| 16.04.2026 | 49,53 | 51,23 | 49,53 | 51,10 | 3,53% | 2,00 |
| 15.04.2026 | 50,53 | 50,77 | 49,19 | 49,36 | -2,74% | - |
| 14.04.2026 | 52,23 | 52,53 | 50,47 | 50,75 | -2,63% | 251,00 |
| 13.04.2026 | 52,10 | 53,58 | 51,99 | 52,12 | 0,10% | - |
| 10.04.2026 | 52,43 | 53,17 | 52,06 | 52,07 | -0,76% | 2,00 |
| 09.04.2026 | 54,06 | 55,19 | 51,86 | 52,47 | -0,49% | - |
| 08.04.2026 | 54,50 | 55,42 | 49,52 | 52,73 | -3,97% | 1.082,00 |
| 07.04.2026 | 56,03 | 56,11 | 54,70 | 54,91 | -1,47% | 40,00 |
| 02.04.2026 | 53,63 | 55,79 | 53,10 | 55,73 | 3,82% | 333,00 |
| 01.04.2026 | 53,53 | 53,89 | 51,94 | 53,68 | 0,30% | - |
| 31.03.2026 | 52,83 | 54,61 | 52,57 | 53,52 | 2,02% | 251,00 |
| 30.03.2026 | 51,51 | 54,31 | 51,49 | 52,46 | 0,13% | 79,00 |
| 27.03.2026 | 51,39 | 53,07 | 50,06 | 52,39 | 2,69% | 1,00 |
| 26.03.2026 | 50,65 | 51,63 | 50,41 | 51,02 | 1,37% | 4,00 |
| 25.03.2026 | 50,03 | 50,85 | 49,71 | 50,33 | 0,72% | - |
| 24.03.2026 | 48,61 | 51,23 | 48,44 | 49,97 | 2,28% | - |
| 23.03.2026 | 47,65 | 49,28 | 47,22 | 48,86 | 2,68% | 455,00 |
| 20.03.2026 | 49,04 | 49,37 | 47,27 | 47,58 | -2,94% | - |
| 19.03.2026 | 49,49 | 49,52 | 48,34 | 49,02 | -2,43% | 1,00 |
| 18.03.2026 | 49,33 | 50,27 | 49,13 | 50,24 | 1,17% | 2,00 |
| 17.03.2026 | 47,98 | 50,06 | 47,76 | 49,66 | 3,57% | 1,00 |
| 16.03.2026 | 48,00 | 48,66 | 47,26 | 47,95 | -0,25% | 954,00 |
| 13.03.2026 | 48,93 | 49,62 | 47,87 | 48,07 | -2,52% | 40,00 |
| 12.03.2026 | 48,13 | 49,75 | 47,60 | 49,32 | 2,75% | - |
| 11.03.2026 | 46,20 | 48,15 | 45,21 | 48,00 | 5,81% | 1,00 |
| 10.03.2026 | 44,62 | 45,36 | 43,89 | 45,36 | 1,68% | - |
| 09.03.2026 | 44,72 | 45,65 | 44,32 | 44,61 | -1,97% | 4,00 |
| 06.03.2026 | 45,73 | 46,02 | 44,86 | 45,51 | -0,65% | - |
| 05.03.2026 | 45,83 | 46,42 | 45,21 | 45,81 | -0,30% | 2,00 |
| 04.03.2026 | 46,03 | 46,54 | 45,27 | 45,95 | -0,47% | - |
| 03.03.2026 | 46,36 | 46,62 | 45,04 | 46,16 | 0,32% | 345,00 |
| 02.03.2026 | 44,52 | 46,36 | 44,52 | 46,02 | 2,41% | - |
| 27.02.2026 | 44,89 | 45,11 | 44,32 | 44,93 | 0,21% | 22,00 |
| 26.02.2026 | 44,96 | 45,45 | 44,00 | 44,84 | 0,15% | - |
| 25.02.2026 | 44,75 | 44,92 | 44,15 | 44,77 | 0,18% | 1,00 |
| 24.02.2026 | 43,82 | 44,70 | 43,19 | 44,69 | 2,52% | - |
| 23.02.2026 | 43,38 | 44,06 | 43,32 | 43,59 | -0,29% | 1,00 |
| 20.02.2026 | 44,15 | 44,81 | 43,28 | 43,72 | -0,46% | - |
| 19.02.2026 | 43,88 | 44,27 | 43,55 | 43,92 | -0,07% | 200,00 |
| 18.02.2026 | 42,74 | 44,60 | 42,74 | 43,95 | 1,78% | 290,00 |
| 17.02.2026 | 43,43 | 43,50 | 42,62 | 43,18 | -0,52% | - |