33,110€
-0,66%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 33,93 | 34,06 | 33,03 | 33,38 | -1,05% | - |
| 28.01.2025 | 34,20 | 34,42 | 33,17 | 33,74 | -0,87% | - |
| 27.01.2025 | 34,14 | 34,83 | 33,35 | 34,03 | -0,79% | - |
| 24.01.2025 | 34,46 | 34,59 | 33,70 | 34,30 | -1,04% | - |
| 23.01.2025 | 33,53 | 34,94 | 33,16 | 34,66 | 3,20% | - |
| 22.01.2025 | 34,10 | 34,14 | 33,28 | 33,59 | -1,29% | - |
| 21.01.2025 | 35,36 | 35,69 | 33,64 | 34,03 | -3,60% | - |
| 20.01.2025 | 35,54 | 35,59 | 35,27 | 35,30 | -0,98% | - |
| 17.01.2025 | 35,92 | 36,45 | 35,40 | 35,65 | -1,16% | - |
| 16.01.2025 | 36,01 | 36,14 | 35,01 | 36,07 | 0,26% | - |
| 15.01.2025 | 35,05 | 36,44 | 34,88 | 35,97 | 3,10% | - |
| 14.01.2025 | 36,09 | 36,32 | 34,76 | 34,89 | -3,20% | 1.780,00 |
| 13.01.2025 | 35,27 | 36,64 | 35,06 | 36,05 | 1,78% | - |
| 10.01.2025 | 32,61 | 36,18 | 32,44 | 35,42 | 8,67% | - |
| 09.01.2025 | 32,60 | 32,67 | 32,53 | 32,59 | -0,08% | - |
| 08.01.2025 | 33,49 | 34,22 | 32,24 | 32,62 | -2,44% | - |
| 07.01.2025 | 33,17 | 33,87 | 33,10 | 33,43 | 0,51% | - |
| 06.01.2025 | 33,65 | 34,18 | 33,03 | 33,26 | -1,23% | - |
| 03.01.2025 | 33,33 | 33,99 | 33,15 | 33,68 | 0,78% | - |
| 02.01.2025 | 32,69 | 33,67 | 32,54 | 33,42 | 5,39% | - |
| 30.12.2024 | 31,99 | 32,06 | 31,71 | 31,71 | -1,17% | - |
| 27.12.2024 | 31,99 | 32,70 | 31,79 | 32,08 | -0,02% | - |
| 23.12.2024 | 31,82 | 32,15 | 31,40 | 32,09 | 1,06% | - |
| 20.12.2024 | 32,36 | 33,22 | 31,75 | 31,75 | -2,14% | - |
| 19.12.2024 | 32,42 | 33,39 | 31,69 | 32,45 | -0,12% | - |
| 18.12.2024 | 33,65 | 33,79 | 32,49 | 32,49 | -3,58% | - |
| 17.12.2024 | 32,07 | 33,89 | 31,37 | 33,69 | 4,51% | - |
| 16.12.2024 | 33,38 | 33,52 | 31,99 | 32,24 | -3,44% | - |
| 13.12.2024 | 33,96 | 34,77 | 32,70 | 33,39 | -1,46% | - |
| 12.12.2024 | 35,42 | 35,53 | 33,69 | 33,88 | -4,71% | - |
| 11.12.2024 | 35,16 | 35,63 | 35,01 | 35,56 | 1,15% | - |
| 10.12.2024 | 34,13 | 36,09 | 34,13 | 35,15 | 2,25% | - |
| 09.12.2024 | 34,02 | 35,62 | 33,95 | 34,38 | 0,84% | - |
| 06.12.2024 | 33,62 | 34,09 | 33,01 | 34,09 | 1,41% | - |
| 05.12.2024 | 34,68 | 35,19 | 33,62 | 33,62 | -3,42% | - |
| 04.12.2024 | 35,67 | 36,05 | 33,43 | 34,81 | -2,36% | - |
| 03.12.2024 | 37,88 | 38,52 | 34,44 | 35,65 | -5,80% | - |
| 02.12.2024 | 38,61 | 38,83 | 37,30 | 37,84 | -3,11% | - |
| 29.11.2024 | 38,24 | 39,10 | 38,24 | 39,06 | 1,48% | - |
| 28.11.2024 | 38,29 | 38,53 | 38,29 | 38,49 | 0,37% | - |
| 27.11.2024 | 39,22 | 40,08 | 38,27 | 38,35 | -2,24% | - |
| 26.11.2024 | 38,22 | 39,58 | 38,02 | 39,23 | 2,74% | - |
| 25.11.2024 | 38,47 | 39,06 | 38,03 | 38,18 | -0,83% | - |
| 22.11.2024 | 39,34 | 39,74 | 38,50 | 38,50 | -2,04% | - |
| 21.11.2024 | 39,53 | 39,91 | 39,09 | 39,30 | -0,86% | - |
| 20.11.2024 | 39,38 | 39,92 | 39,16 | 39,64 | 0,56% | - |
| 19.11.2024 | 40,15 | 40,27 | 38,79 | 39,42 | -1,71% | - |
| 18.11.2024 | 40,83 | 41,14 | 39,94 | 40,11 | -1,93% | - |
| 15.11.2024 | 38,74 | 41,05 | 38,58 | 40,90 | 4,67% | - |
| 14.11.2024 | 39,75 | 40,18 | 38,91 | 39,07 | -1,83% | 125,00 |
| 13.11.2024 | 40,09 | 40,30 | 39,54 | 39,80 | -1,00% | - |
| 12.11.2024 | 40,12 | 40,37 | 39,63 | 40,20 | 0,30% | - |
| 11.11.2024 | 38,03 | 40,61 | 38,03 | 40,08 | 5,58% | - |
| 08.11.2024 | 37,47 | 38,14 | 36,92 | 37,96 | 1,71% | - |
| 07.11.2024 | 36,71 | 37,40 | 35,98 | 37,32 | 1,58% | - |
| 06.11.2024 | 37,86 | 38,33 | 33,72 | 36,74 | 0,20% | 2.500,00 |
| 05.11.2024 | 36,62 | 36,88 | 35,96 | 36,67 | 0,14% | - |
| 04.11.2024 | 36,27 | 36,98 | 36,04 | 36,62 | 0,65% | - |
| 01.11.2024 | 36,04 | 37,20 | 35,99 | 36,38 | 0,03% | - |
| 31.10.2024 | 36,52 | 36,78 | 35,98 | 36,37 | -1,01% | - |
| 30.10.2024 | 36,12 | 37,72 | 35,53 | 36,74 | 3,33% | - |
| 29.10.2024 | 36,55 | 36,75 | 34,23 | 35,56 | -2,86% | - |
| 28.10.2024 | 36,41 | 37,05 | 36,06 | 36,60 | 1,10% | - |
| 25.10.2024 | 34,89 | 36,97 | 34,89 | 36,20 | 3,71% | - |
| 24.10.2024 | 35,50 | 35,98 | 32,48 | 34,91 | -1,59% | - |
| 23.10.2024 | 35,49 | 35,97 | 35,24 | 35,47 | -0,71% | - |
| 22.10.2024 | 35,23 | 35,87 | 35,08 | 35,73 | 1,26% | - |
| 21.10.2024 | 35,30 | 35,42 | 34,77 | 35,28 | -0,01% | - |
| 18.10.2024 | 34,33 | 35,33 | 33,81 | 35,29 | 2,56% | - |
| 17.10.2024 | 33,36 | 34,41 | 33,14 | 34,41 | 2,98% | - |
| 16.10.2024 | 32,28 | 33,56 | 32,00 | 33,41 | 3,58% | 124,00 |
| 15.10.2024 | 33,75 | 33,76 | 32,26 | 32,26 | -4,32% | - |
| 14.10.2024 | 33,84 | 34,02 | 33,06 | 33,71 | -0,41% | - |
| 11.10.2024 | 32,93 | 33,95 | 32,83 | 33,85 | 2,73% | - |
| 10.10.2024 | 33,08 | 33,50 | 32,82 | 32,95 | -0,53% | - |
| 09.10.2024 | 33,11 | 33,69 | 33,10 | 33,13 | -0,59% | 40,00 |
| 08.10.2024 | 34,12 | 34,27 | 33,30 | 33,32 | -2,70% | - |
| 07.10.2024 | 33,63 | 34,25 | 32,79 | 34,25 | 1,78% | - |
| 04.10.2024 | 32,79 | 33,81 | 32,70 | 33,65 | 2,76% | - |
| 03.10.2024 | 32,84 | 32,85 | 31,99 | 32,74 | -0,35% | - |
| 02.10.2024 | 33,02 | 33,24 | 32,34 | 32,86 | -0,59% | - |
| 01.10.2024 | 33,33 | 33,72 | 32,94 | 33,05 | -1,00% | - |
| 30.09.2024 | 33,80 | 33,84 | 33,14 | 33,39 | -1,27% | - |
| 27.09.2024 | 32,69 | 34,45 | 32,59 | 33,82 | 3,66% | - |
| 26.09.2024 | 32,55 | 33,24 | 31,59 | 32,62 | 0,62% | - |
| 25.09.2024 | 32,90 | 33,02 | 32,25 | 32,42 | -1,95% | - |
| 24.09.2024 | 32,94 | 33,79 | 32,71 | 33,07 | 0,32% | - |
| 23.09.2024 | 32,99 | 33,25 | 32,29 | 32,96 | 0,27% | - |
| 20.09.2024 | 33,19 | 33,46 | 32,37 | 32,87 | -1,11% | - |
| 19.09.2024 | 32,62 | 33,34 | 32,56 | 33,24 | 2,74% | - |
| 18.09.2024 | 31,91 | 33,25 | 31,85 | 32,36 | 1,43% | - |
| 17.09.2024 | 31,76 | 32,57 | 31,48 | 31,90 | 0,55% | - |
| 16.09.2024 | 31,71 | 32,02 | 31,35 | 31,73 | -0,19% | - |
| 13.09.2024 | 30,88 | 32,18 | 30,87 | 31,79 | 2,66% | - |
| 12.09.2024 | 31,31 | 31,35 | 30,55 | 30,96 | -0,85% | - |
| 11.09.2024 | 30,63 | 31,29 | 29,72 | 31,23 | 1,18% | - |
| 10.09.2024 | 31,86 | 32,11 | 30,65 | 30,86 | -3,37% | - |
| 09.09.2024 | 33,29 | 33,54 | 31,92 | 31,94 | -3,61% | - |
| 06.09.2024 | 35,07 | 35,35 | 32,94 | 33,13 | -5,75% | - |
| 05.09.2024 | 35,28 | 35,91 | 35,11 | 35,15 | -0,42% | - |