50,220€
3,09%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,87 | 50,03 | 48,62 | 49,94 | 2,50% | - |
| 11.11.2026 | 45,54 | 48,72 | 45,54 | 48,72 | 5,62% | - |
| 10.11.2026 | 46,77 | 46,85 | 45,34 | 46,13 | -1,52% | - |
| 09.11.2026 | 45,06 | 47,29 | 44,42 | 46,84 | 3,84% | - |
| 06.11.2026 | 45,19 | 46,15 | 45,11 | 45,11 | -0,66% | - |
| 05.11.2026 | 46,35 | 47,15 | 45,34 | 45,41 | -2,49% | - |
| 04.11.2026 | 47,91 | 48,37 | 45,80 | 46,57 | -2,68% | - |
| 03.11.2026 | 48,28 | 48,52 | 47,23 | 47,85 | -0,90% | 1.428,00 |
| 02.11.2026 | 49,94 | 50,23 | 47,84 | 48,28 | -2,83% | 1,00 |
| 30.10.2026 | 49,07 | 49,76 | 48,16 | 49,69 | 1,30% | 3,00 |
| 29.10.2026 | 49,72 | 51,99 | 48,24 | 49,05 | -0,16% | - |
| 28.10.2026 | 50,08 | 50,74 | 48,57 | 49,13 | -1,77% | 1,00 |
| 27.10.2026 | 51,26 | 51,58 | 49,86 | 50,01 | -1,59% | - |
| 26.10.2026 | 50,40 | 52,08 | 50,34 | 50,82 | 0,77% | - |
| 23.10.2026 | 49,42 | 51,07 | 49,27 | 50,43 | 1,64% | 8,00 |
| 22.10.2026 | 52,62 | 53,78 | 48,99 | 49,62 | -5,64% | - |
| 21.10.2026 | 52,75 | 52,99 | 51,96 | 52,58 | -0,40% | - |
| 20.10.2026 | 53,13 | 53,82 | 51,85 | 52,79 | -1,68% | - |
| 19.10.2026 | 55,07 | 55,20 | 53,16 | 53,69 | -1,77% | - |
| 16.10.2026 | 54,30 | 55,25 | 53,28 | 54,66 | 0,74% | - |
| 15.10.2026 | 55,85 | 56,27 | 53,80 | 54,26 | -3,19% | - |
| 14.10.2026 | 56,44 | 57,27 | 55,75 | 56,05 | -0,44% | - |
| 13.10.2026 | 54,74 | 56,58 | 54,44 | 56,30 | 2,53% | - |
| 12.10.2026 | 53,85 | 55,38 | 53,77 | 54,91 | 1,70% | - |
| 09.10.2026 | 55,32 | 55,81 | 53,59 | 53,99 | -2,23% | - |
| 08.10.2026 | 53,78 | 56,02 | 53,43 | 55,22 | 2,64% | - |
| 07.10.2026 | 54,46 | 55,20 | 53,74 | 53,80 | -1,18% | - |
| 06.10.2026 | 55,86 | 56,12 | 53,95 | 54,44 | -3,49% | - |
| 05.10.2026 | 55,60 | 57,06 | 55,50 | 56,41 | 1,04% | - |
| 02.10.2026 | 55,15 | 56,64 | 53,87 | 55,83 | 1,64% | 32,00 |
| 01.10.2026 | 53,74 | 55,02 | 53,22 | 54,93 | 2,29% | - |
| 30.09.2026 | 53,30 | 54,63 | 52,86 | 53,70 | 1,24% | - |
| 29.09.2026 | 53,36 | 53,72 | 52,34 | 53,04 | -1,47% | - |
| 28.09.2026 | 53,58 | 54,75 | 52,98 | 53,83 | 0,73% | - |
| 25.09.2026 | 54,22 | 54,33 | 52,88 | 53,44 | -2,03% | - |
| 24.09.2026 | 53,81 | 55,19 | 53,48 | 54,55 | 1,13% | - |
| 23.09.2026 | 53,93 | 55,34 | 52,85 | 53,94 | 0,50% | - |
| 22.09.2026 | 55,13 | 56,31 | 53,64 | 53,67 | -2,77% | - |
| 21.09.2026 | 57,11 | 57,14 | 54,74 | 55,20 | -2,77% | - |
| 18.09.2026 | 57,93 | 58,21 | 56,58 | 56,77 | -1,54% | - |
| 17.09.2026 | 57,19 | 58,45 | 56,35 | 57,66 | 1,00% | 22,00 |
| 16.09.2026 | 57,71 | 58,02 | 56,71 | 57,09 | -1,18% | 2.443,00 |
| 15.09.2026 | 56,27 | 58,38 | 55,97 | 57,77 | 2,32% | - |
| 14.09.2026 | 56,13 | 57,78 | 55,90 | 56,46 | 0,79% | - |
| 11.09.2026 | 57,16 | 57,47 | 55,93 | 56,02 | -2,59% | - |
| 10.09.2026 | 58,01 | 58,86 | 57,20 | 57,51 | -0,83% | - |
| 09.09.2026 | 57,67 | 58,89 | 57,38 | 57,99 | 0,12% | - |
| 08.09.2026 | 55,87 | 58,02 | 55,73 | 57,92 | 3,48% | - |
| 07.09.2026 | 55,97 | 56,11 | 55,91 | 55,97 | 0,38% | - |
| 04.09.2026 | 56,56 | 56,66 | 55,11 | 55,76 | -1,45% | 60,00 |
| 03.09.2026 | 58,32 | 58,53 | 55,73 | 56,58 | -3,07% | - |
| 02.09.2026 | 58,22 | 59,21 | 57,21 | 58,37 | 1,16% | - |
| 01.09.2026 | 56,99 | 58,15 | 56,31 | 57,70 | 1,46% | 201,00 |
| 31.08.2026 | 55,41 | 57,04 | 52,81 | 56,87 | 2,34% | - |
| 28.08.2026 | 52,63 | 55,69 | 52,63 | 55,57 | 4,89% | - |
| 27.08.2026 | 54,06 | 54,06 | 51,90 | 52,98 | -1,34% | - |
| 26.08.2026 | 53,60 | 54,24 | 52,11 | 53,70 | -0,48% | - |
| 25.08.2026 | 53,43 | 54,15 | 50,55 | 53,96 | 0,65% | - |
| 24.08.2026 | 56,29 | 56,29 | 53,21 | 53,61 | -4,49% | - |
| 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% | - |