32,095€
2,12%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,46 | 32,25 | 31,43 | 31,88 | 1,16% | - |
| 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% | - |
| 30.10.2025 | 28,80 | 28,94 | 28,59 | 28,94 | -0,65% | - |
| 29.10.2025 | 29,14 | 29,17 | 29,07 | 29,13 | 1,09% | - |
| 28.10.2025 | 29,54 | 29,70 | 28,60 | 28,81 | -2,01% | - |
| 27.10.2025 | 29,95 | 30,25 | 29,31 | 29,40 | -0,99% | - |
| 24.10.2025 | 29,88 | 30,03 | 29,47 | 29,70 | 3,14% | - |
| 23.10.2025 | 26,88 | 29,16 | 26,82 | 28,79 | 8,21% | - |
| 22.10.2025 | 26,37 | 26,61 | 26,34 | 26,61 | 1,03% | - |
| 21.10.2025 | 27,33 | 27,42 | 26,22 | 26,34 | -3,46% | - |
| 20.10.2025 | 27,23 | 27,81 | 27,10 | 27,28 | 1,24% | - |
| 17.10.2025 | 26,87 | 27,14 | 26,68 | 26,95 | -0,19% | - |
| 16.10.2025 | 27,16 | 28,09 | 26,95 | 27,00 | 0,80% | - |
| 15.10.2025 | 27,28 | 28,06 | 26,59 | 26,78 | -1,56% | - |
| 14.10.2025 | 25,64 | 28,37 | 25,29 | 27,21 | 4,88% | - |
| 13.10.2025 | 26,24 | 26,60 | 25,94 | 25,94 | -1,52% | - |
| 10.10.2025 | 27,13 | 27,16 | 26,25 | 26,34 | -3,46% | - |
| 08.10.2025 | 26,64 | 27,31 | 26,63 | 27,29 | 3,25% | - |
| 07.10.2025 | 26,66 | 26,98 | 26,31 | 26,43 | -0,90% | - |
| 06.10.2025 | 27,16 | 27,51 | 26,67 | 26,67 | -0,93% | 345,00 |
| 03.10.2025 | 26,91 | 27,06 | 26,75 | 26,92 | 1,11% | 606,00 |
| 02.10.2025 | 26,73 | 26,80 | 26,48 | 26,62 | 1,02% | - |
| 01.10.2025 | 26,13 | 26,52 | 26,01 | 26,35 | 1,17% | - |
| 30.09.2025 | 26,13 | 26,13 | 26,02 | 26,05 | -2,12% | - |
| 29.09.2025 | 27,47 | 27,57 | 25,83 | 26,61 | -2,28% | - |
| 26.09.2025 | 26,93 | 27,27 | 26,60 | 27,23 | 1,38% | - |
| 25.09.2025 | 26,50 | 26,90 | 26,36 | 26,86 | 1,49% | 85,00 |
| 24.09.2025 | 26,75 | 27,44 | 26,47 | 26,47 | -2,31% | 598,00 |
| 23.09.2025 | 26,46 | 27,11 | 26,44 | 27,09 | 2,15% | - |
| 22.09.2025 | 27,17 | 27,26 | 26,39 | 26,52 | -3,77% | - |
| 19.09.2025 | 27,59 | 27,59 | 27,56 | 27,56 | 0,02% | - |
| 18.09.2025 | 28,20 | 28,52 | 27,47 | 27,56 | -3,28% | - |
| 17.09.2025 | 28,57 | 28,74 | 28,16 | 28,49 | -1,18% | - |
| 16.09.2025 | 26,67 | 29,11 | 26,40 | 28,83 | 7,43% | - |
| 15.09.2025 | 26,83 | 27,21 | 26,67 | 26,84 | -0,24% | - |
| 11.09.2025 | 26,78 | 27,29 | 26,60 | 26,90 | 0,32% | - |
| 10.09.2025 | 27,07 | 27,19 | 25,69 | 26,82 | -0,46% | - |
| 09.09.2025 | 26,53 | 27,30 | 26,45 | 26,94 | 1,87% | - |
| 08.09.2025 | 27,37 | 27,44 | 26,40 | 26,45 | -3,36% | - |
| 05.09.2025 | 27,12 | 27,64 | 26,87 | 27,37 | 1,13% | - |
| 04.09.2025 | 27,40 | 27,57 | 26,62 | 27,06 | -1,08% | - |
| 03.09.2025 | 28,42 | 28,54 | 27,21 | 27,36 | -3,41% | - |
| 02.09.2025 | 29,00 | 29,34 | 28,24 | 28,32 | -2,48% | - |
| 01.09.2025 | 28,93 | 29,07 | 28,91 | 29,04 | 0,14% | - |
| 29.08.2025 | 29,40 | 29,62 | 29,00 | 29,00 | -1,39% | - |
| 28.08.2025 | 29,55 | 29,70 | 29,01 | 29,41 | -0,64% | - |
| 27.08.2025 | 29,64 | 30,21 | 29,33 | 29,60 | 0,14% | - |
| 26.08.2025 | 30,89 | 30,93 | 29,49 | 29,56 | -4,55% | - |
| 25.08.2025 | 29,74 | 31,11 | 29,65 | 30,97 | 4,45% | - |
| 22.08.2025 | 27,45 | 29,76 | 27,09 | 29,65 | 8,01% | - |
| 21.08.2025 | 26,45 | 27,84 | 26,20 | 27,45 | 3,78% | - |
| 20.08.2025 | 26,56 | 26,81 | 26,07 | 26,45 | -0,73% | - |
| 19.08.2025 | 26,57 | 26,98 | 26,52 | 26,65 | 0,32% | - |
| 18.08.2025 | 26,67 | 26,70 | 26,22 | 26,56 | -0,30% | - |
| 15.08.2025 | 26,59 | 26,74 | 26,34 | 26,64 | 0,06% | 50,00 |
| 14.08.2025 | 27,35 | 27,49 | 26,34 | 26,63 | -2,76% | - |
| 13.08.2025 | 26,61 | 27,40 | 26,42 | 27,38 | 2,97% | - |
| 12.08.2025 | 25,60 | 26,81 | 25,59 | 26,59 | 3,71% | - |