27,275€
0,26%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.08.2025 | 26,40 | 26,54 | 25,61 | 25,64 | -2,51% | - |
| 08.08.2025 | 26,43 | 26,97 | 26,30 | 26,30 | -0,04% | 566,00 |
| 07.08.2025 | 25,64 | 26,42 | 25,53 | 26,31 | 2,31% | - |
| 06.08.2025 | 27,47 | 27,64 | 25,61 | 25,72 | -6,10% | - |
| 05.08.2025 | 27,42 | 27,65 | 27,22 | 27,39 | 0,27% | - |
| 04.08.2025 | 27,33 | 27,47 | 27,13 | 27,31 | 0,28% | - |
| 01.08.2025 | 28,26 | 28,26 | 26,99 | 27,24 | -4,24% | - |
| 31.07.2025 | 29,10 | 29,15 | 28,25 | 28,44 | -1,51% | - |
| 30.07.2025 | 28,80 | 29,25 | 28,67 | 28,88 | 0,43% | - |
| 29.07.2025 | 29,72 | 30,03 | 28,69 | 28,75 | -3,04% | - |
| 28.07.2025 | 29,36 | 30,03 | 29,11 | 29,65 | 1,33% | 900,00 |
| 25.07.2025 | 29,85 | 29,90 | 28,47 | 29,26 | -2,55% | - |
| 24.07.2025 | 31,33 | 32,34 | 27,89 | 30,03 | -3,95% | - |
| 23.07.2025 | 30,90 | 31,44 | 30,57 | 31,26 | 1,49% | - |
| 22.07.2025 | 30,79 | 31,26 | 30,33 | 30,80 | 0,03% | - |
| 21.07.2025 | 30,87 | 31,34 | 30,65 | 30,79 | -0,15% | 118,00 |
| 18.07.2025 | 30,74 | 30,84 | 30,41 | 30,84 | 0,34% | - |
| 17.07.2025 | 30,66 | 30,99 | 30,56 | 30,73 | 0,47% | 15,00 |
| 16.07.2025 | 30,94 | 31,38 | 30,18 | 30,59 | -1,40% | - |
| 15.07.2025 | 31,56 | 31,78 | 30,96 | 31,02 | -1,46% | - |
| 14.07.2025 | 31,99 | 32,26 | 31,44 | 31,48 | -1,81% | - |
| 11.07.2025 | 32,68 | 32,70 | 32,06 | 32,06 | -1,75% | - |
| 10.07.2025 | 31,55 | 32,68 | 31,43 | 32,63 | 3,05% | - |
| 09.07.2025 | 32,16 | 32,47 | 31,49 | 31,67 | -1,65% | - |
| 08.07.2025 | 32,27 | 32,87 | 32,10 | 32,20 | -0,29% | - |
| 07.07.2025 | 33,34 | 33,56 | 32,29 | 32,29 | -2,90% | - |
| 04.07.2025 | 33,37 | 33,37 | 33,23 | 33,26 | -0,70% | - |
| 03.07.2025 | 33,29 | 33,58 | 33,13 | 33,49 | 0,93% | - |
| 02.07.2025 | 32,41 | 33,45 | 32,06 | 33,18 | 2,52% | - |
| 01.07.2025 | 32,16 | 33,02 | 31,72 | 32,37 | 0,56% | - |
| 30.06.2025 | 32,70 | 33,05 | 32,04 | 32,19 | -1,26% | - |
| 27.06.2025 | 32,82 | 32,84 | 31,48 | 32,60 | -0,49% | - |
| 26.06.2025 | 32,00 | 32,81 | 31,81 | 32,76 | 2,42% | - |
| 25.06.2025 | 33,27 | 33,38 | 31,82 | 31,98 | -3,79% | - |
| 24.06.2025 | 33,45 | 33,55 | 32,60 | 33,24 | -0,03% | - |
| 23.06.2025 | 33,52 | 34,21 | 32,99 | 33,25 | -0,84% | - |
| 20.06.2025 | 33,39 | 34,02 | 33,33 | 33,53 | 0,93% | - |
| 19.06.2025 | 33,57 | 33,57 | 33,22 | 33,22 | -1,06% | - |
| 18.06.2025 | 33,63 | 34,02 | 33,33 | 33,58 | -0,13% | - |
| 17.06.2025 | 33,25 | 34,03 | 32,92 | 33,62 | 0,60% | - |
| 16.06.2025 | 31,23 | 34,10 | 31,20 | 33,42 | 7,30% | - |
| 13.06.2025 | 28,19 | 32,23 | 28,15 | 31,15 | 9,24% | - |
| 12.06.2025 | 27,22 | 28,58 | 26,93 | 28,51 | 3,98% | - |
| 11.06.2025 | 28,37 | 28,56 | 27,21 | 27,42 | -3,62% | - |
| 10.06.2025 | 27,44 | 29,06 | 27,35 | 28,45 | 3,76% | - |
| 09.06.2025 | 26,89 | 28,06 | 26,88 | 27,42 | 1,52% | - |
| 06.06.2025 | 26,69 | 27,38 | 26,68 | 27,01 | 1,52% | - |
| 05.06.2025 | 26,67 | 27,00 | 26,28 | 26,61 | -0,82% | - |
| 04.06.2025 | 27,05 | 27,24 | 26,77 | 26,83 | -0,87% | - |
| 03.06.2025 | 26,87 | 27,50 | 26,31 | 27,06 | 0,52% | - |
| 02.06.2025 | 27,24 | 27,61 | 26,61 | 26,92 | -2,02% | 160,00 |
| 30.05.2025 | 27,46 | 27,59 | 26,96 | 27,48 | 0,48% | - |
| 29.05.2025 | 28,45 | 28,45 | 26,98 | 27,35 | -1,95% | - |
| 28.05.2025 | 28,55 | 28,82 | 27,88 | 27,89 | -2,31% | 2.998,00 |
| 27.05.2025 | 28,03 | 28,63 | 27,94 | 28,55 | 1,73% | - |
| 26.05.2025 | 27,90 | 28,14 | 27,89 | 28,07 | 1,24% | - |