51,160€
0,51%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 51,31 | 51,36 | 51,10 | 51,10 | -0,14% | - |
| 26.03.2026 | 50,69 | 51,66 | 50,45 | 51,17 | 0,61% | 800,00 |
| 25.03.2026 | 50,08 | 50,92 | 49,81 | 50,86 | 2,19% | - |
| 24.03.2026 | 48,69 | 51,23 | 48,55 | 49,77 | 2,38% | - |
| 23.03.2026 | 47,53 | 49,29 | 47,30 | 48,62 | 1,98% | - |
| 20.03.2026 | 49,08 | 49,08 | 47,26 | 47,67 | -2,77% | - |
| 19.03.2026 | 49,53 | 49,56 | 48,33 | 49,03 | -1,00% | - |
| 18.03.2026 | 49,57 | 50,31 | 49,34 | 49,53 | 0,37% | - |
| 17.03.2026 | 47,84 | 50,06 | 47,73 | 49,34 | 2,72% | 775,00 |
| 16.03.2026 | 48,57 | 48,57 | 47,27 | 48,04 | -0,02% | 4.980,00 |
| 13.03.2026 | 49,03 | 49,63 | 47,62 | 48,05 | -1,81% | 63,00 |
| 12.03.2026 | 47,79 | 49,75 | 47,59 | 48,93 | 1,85% | - |
| 11.03.2026 | 46,30 | 48,16 | 45,18 | 48,04 | 5,36% | - |
| 10.03.2026 | 44,66 | 45,74 | 43,97 | 45,60 | 2,13% | 2.550,00 |
| 09.03.2026 | 44,87 | 45,48 | 44,32 | 44,65 | -2,12% | - |
| 06.03.2026 | 45,85 | 45,90 | 44,86 | 45,61 | -0,52% | - |
| 05.03.2026 | 45,82 | 46,42 | 45,21 | 45,85 | 0,07% | - |
| 04.03.2026 | 45,83 | 46,55 | 45,27 | 45,82 | -0,27% | 300,00 |
| 03.03.2026 | 46,16 | 46,62 | 45,03 | 45,95 | -0,83% | - |
| 02.03.2026 | 44,89 | 46,40 | 44,52 | 46,33 | 2,94% | - |
| 27.02.2026 | 44,79 | 45,12 | 44,45 | 45,01 | 0,13% | 792,00 |
| 26.02.2026 | 44,86 | 45,23 | 43,99 | 44,95 | -0,03% | - |
| 25.02.2026 | 44,64 | 45,03 | 44,15 | 44,96 | 0,65% | - |
| 24.02.2026 | 43,94 | 44,71 | 43,63 | 44,67 | 1,96% | - |
| 23.02.2026 | 43,46 | 44,06 | 43,31 | 43,81 | 0,03% | - |
| 20.02.2026 | 44,08 | 44,36 | 43,27 | 43,80 | -0,45% | - |
| 19.02.2026 | 43,83 | 44,26 | 43,55 | 44,00 | 0,32% | - |
| 18.02.2026 | 43,08 | 44,61 | 42,97 | 43,86 | 1,99% | - |
| 17.02.2026 | 43,16 | 43,30 | 42,61 | 43,00 | -0,62% | 65.070,00 |
| 16.02.2026 | 42,98 | 43,58 | 42,96 | 43,27 | 0,79% | 17.280,00 |
| 13.02.2026 | 42,40 | 44,46 | 42,26 | 42,93 | 1,63% | - |
| 12.02.2026 | 41,70 | 43,05 | 40,84 | 42,24 | 1,10% | - |
| 11.02.2026 | 40,90 | 41,89 | 40,70 | 41,78 | 2,19% | - |
| 10.02.2026 | 40,64 | 41,06 | 40,01 | 40,89 | 0,63% | - |
| 09.02.2026 | 40,67 | 40,75 | 39,85 | 40,63 | -0,05% | - |
| 06.02.2026 | 39,95 | 41,22 | 39,88 | 40,65 | 1,78% | - |
| 05.02.2026 | 40,71 | 40,74 | 39,62 | 39,94 | -1,36% | - |
| 04.02.2026 | 40,51 | 41,37 | 39,91 | 40,49 | 0,22% | - |
| 03.02.2026 | 40,13 | 40,74 | 39,55 | 40,40 | 0,61% | 125,00 |
| 02.02.2026 | 38,13 | 40,57 | 38,07 | 40,16 | 4,27% | 155,00 |
| 30.01.2026 | 38,37 | 38,64 | 37,51 | 38,51 | 0,38% | - |
| 29.01.2026 | 36,79 | 39,43 | 36,74 | 38,37 | 3,94% | - |
| 28.01.2026 | 36,77 | 37,02 | 36,32 | 36,91 | 1,05% | - |
| 27.01.2026 | 35,76 | 36,70 | 35,38 | 36,53 | 2,47% | - |
| 26.01.2026 | 36,03 | 36,30 | 35,32 | 35,65 | -1,08% | - |
| 23.01.2026 | 36,10 | 36,50 | 35,79 | 36,04 | 0,21% | 440,00 |
| 22.01.2026 | 35,82 | 36,50 | 35,19 | 35,96 | 1,15% | - |
| 21.01.2026 | 34,38 | 35,58 | 34,17 | 35,55 | 2,72% | - |
| 20.01.2026 | 33,61 | 34,73 | 33,14 | 34,61 | 2,78% | - |
| 19.01.2026 | 33,73 | 33,79 | 33,58 | 33,68 | -1,30% | - |
| 16.01.2026 | 34,86 | 35,04 | 33,94 | 34,12 | -2,05% | - |
| 15.01.2026 | 34,11 | 35,50 | 33,43 | 34,84 | 2,31% | - |
| 14.01.2026 | 34,32 | 35,14 | 33,51 | 34,05 | -0,97% | - |
| 13.01.2026 | 33,77 | 34,50 | 33,72 | 34,39 | 1,81% | - |
| 12.01.2026 | 33,40 | 34,02 | 33,21 | 33,78 | 1,29% | - |
| 09.01.2026 | 32,89 | 33,52 | 32,79 | 33,35 | 1,41% | - |
| 08.01.2026 | 31,46 | 33,07 | 31,43 | 32,88 | 4,33% | - |
| 07.01.2026 | 32,10 | 32,26 | 31,29 | 31,52 | -2,25% | - |
| 06.01.2026 | 32,03 | 32,80 | 31,71 | 32,24 | 0,44% | - |
| 05.01.2026 | 32,25 | 32,66 | 31,61 | 32,10 | -0,20% | - |
| 02.01.2026 | 30,66 | 32,55 | 30,62 | 32,17 | 6,03% | - |
| 30.12.2025 | 30,30 | 30,34 | 30,29 | 30,34 | -0,10% | - |
| 29.12.2025 | 30,55 | 30,55 | 30,16 | 30,37 | 3,19% | - |
| 23.12.2025 | 29,46 | 29,49 | 29,40 | 29,43 | 0,07% | - |
| 22.12.2025 | 29,42 | 29,49 | 28,87 | 29,41 | 0,19% | - |
| 19.12.2025 | 29,57 | 29,67 | 29,14 | 29,35 | -1,03% | - |
| 18.12.2025 | 29,52 | 29,66 | 29,50 | 29,66 | -1,03% | - |
| 17.12.2025 | 29,94 | 29,97 | 29,94 | 29,97 | -2,38% | - |
| 16.12.2025 | 30,64 | 30,77 | 30,61 | 30,70 | -1,00% | - |
| 12.12.2025 | 31,34 | 31,82 | 30,76 | 31,01 | 4,53% | - |
| 11.12.2025 | 29,66 | 29,67 | 29,65 | 29,66 | -0,95% | - |
| 10.12.2025 | 30,46 | 30,63 | 29,60 | 29,95 | -3,74% | - |
| 09.12.2025 | 31,11 | 31,14 | 31,10 | 31,11 | -1,24% | - |
| 08.12.2025 | 31,38 | 31,50 | 30,85 | 31,50 | 0,06% | 560,00 |
| 05.12.2025 | 31,42 | 31,65 | 31,20 | 31,48 | 0,22% | - |
| 04.12.2025 | 31,43 | 31,44 | 31,32 | 31,41 | -0,96% | - |
| 03.12.2025 | 31,85 | 32,33 | 31,66 | 31,72 | -0,24% | 25,00 |
| 02.12.2025 | 31,64 | 33,27 | 31,61 | 31,79 | 0,92% | - |
| 01.12.2025 | 31,37 | 31,75 | 31,09 | 31,50 | 3,57% | - |
| 28.11.2025 | 31,64 | 31,95 | 30,42 | 30,42 | -3,67% | - |
| 27.11.2025 | 31,57 | 31,63 | 31,57 | 31,58 | 3,52% | - |
| 26.11.2025 | 30,53 | 30,61 | 30,27 | 30,50 | 1,45% | - |
| 25.11.2025 | 29,25 | 30,18 | 29,11 | 30,07 | 3,48% | - |
| 24.11.2025 | 29,08 | 29,25 | 28,65 | 29,06 | 3,75% | - |
| 21.11.2025 | 27,91 | 28,07 | 27,79 | 28,01 | -1,94% | - |
| 20.11.2025 | 30,00 | 30,06 | 28,31 | 28,56 | -0,94% | - |
| 19.11.2025 | 30,27 | 30,46 | 28,08 | 28,83 | -4,82% | - |
| 18.11.2025 | 29,48 | 30,33 | 29,39 | 30,29 | 2,09% | - |
| 17.11.2025 | 30,05 | 30,33 | 29,57 | 29,67 | 0,80% | - |
| 14.11.2025 | 29,71 | 29,79 | 29,44 | 29,44 | -1,93% | - |
| 13.11.2025 | 29,87 | 30,17 | 29,53 | 30,02 | 0,86% | - |
| 12.11.2025 | 29,71 | 29,99 | 29,32 | 29,76 | 1,50% | - |
| 11.11.2025 | 28,28 | 29,89 | 28,11 | 29,32 | 2,91% | 618,00 |
| 10.11.2025 | 28,34 | 28,65 | 28,00 | 28,49 | 3,13% | - |
| 07.11.2025 | 27,73 | 27,75 | 27,61 | 27,63 | -0,97% | - |
| 06.11.2025 | 27,97 | 28,10 | 27,89 | 27,90 | -1,33% | - |
| 05.11.2025 | 28,32 | 28,81 | 28,09 | 28,27 | -0,14% | - |
| 04.11.2025 | 28,19 | 28,78 | 27,79 | 28,31 | 0,18% | - |
| 03.11.2025 | 27,81 | 28,94 | 27,65 | 28,26 | -0,28% | - |
| 31.10.2025 | 27,81 | 28,35 | 27,33 | 28,34 | -2,06% | - |