56,270€
-4,19%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 58,09 | 58,47 | 52,12 | 56,13 | -4,43% | 121,00 |
| 20.08.2026 | 57,32 | 59,79 | 56,99 | 58,73 | 2,50% | - |
| 19.08.2026 | 58,51 | 59,06 | 57,06 | 57,30 | -2,78% | - |
| 18.08.2026 | 57,48 | 59,25 | 57,48 | 58,94 | 1,08% | - |
| 17.08.2026 | 58,17 | 58,71 | 57,38 | 58,31 | 1,02% | 300,00 |
| 14.08.2026 | 56,92 | 58,40 | 56,64 | 57,72 | 1,35% | 1,00 |
| 13.08.2026 | 55,15 | 56,97 | 54,72 | 56,95 | 3,81% | - |
| 12.08.2026 | 54,08 | 54,93 | 53,83 | 54,86 | 1,20% | 10,00 |
| 11.08.2026 | 54,45 | 55,08 | 54,05 | 54,21 | -0,44% | - |
| 10.08.2026 | 51,40 | 54,86 | 51,40 | 54,45 | 5,95% | - |
| 07.08.2026 | 52,51 | 52,66 | 50,94 | 51,39 | -2,32% | - |
| 06.08.2026 | 50,04 | 52,77 | 50,04 | 52,61 | 4,43% | - |
| 05.08.2026 | 52,33 | 53,39 | 50,08 | 50,38 | -3,52% | - |
| 04.08.2026 | 52,31 | 52,94 | 51,68 | 52,22 | 0,83% | - |
| 03.08.2026 | 52,88 | 53,04 | 51,40 | 51,79 | -2,04% | 201,00 |
| 31.07.2026 | 53,28 | 54,36 | 52,45 | 52,87 | -1,21% | - |
| 30.07.2026 | 50,47 | 53,55 | 50,47 | 53,52 | 5,21% | - |
| 29.07.2026 | 51,25 | 52,74 | 50,64 | 50,87 | -0,72% | - |
| 28.07.2026 | 53,10 | 54,75 | 51,10 | 51,24 | -3,68% | - |
| 27.07.2026 | 54,97 | 55,92 | 52,49 | 53,20 | -3,08% | - |
| 24.07.2026 | 55,73 | 55,85 | 54,79 | 54,89 | -1,81% | - |
| 23.07.2026 | 56,71 | 57,84 | 55,87 | 55,90 | -1,01% | - |
| 22.07.2026 | 55,95 | 56,93 | 55,81 | 56,47 | 0,98% | - |
| 21.07.2026 | 55,83 | 56,84 | 55,24 | 55,92 | 0,16% | - |
| 20.07.2026 | 55,17 | 56,06 | 54,85 | 55,83 | 0,98% | - |
| 17.07.2026 | 52,99 | 55,48 | 52,84 | 55,29 | 3,54% | 537,00 |
| 16.07.2026 | 52,93 | 54,24 | 52,76 | 53,40 | 0,93% | - |
| 15.07.2026 | 54,14 | 54,32 | 52,46 | 52,91 | -1,87% | - |
| 14.07.2026 | 53,97 | 54,76 | 53,56 | 53,92 | -0,96% | - |
| 13.07.2026 | 53,29 | 54,77 | 52,63 | 54,44 | 3,42% | - |
| 10.07.2026 | 52,66 | 53,43 | 51,76 | 52,64 | 0,08% | - |
| 09.07.2026 | 53,38 | 53,78 | 52,47 | 52,60 | -1,29% | 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% | - |