27,870€
4,03%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,99 | 28,18 | 26,72 | 28,11 | 5,14% | - |
| 24.04.2025 | 26,69 | 27,34 | 25,00 | 26,73 | -0,02% | - |
| 23.04.2025 | 27,39 | 27,61 | 26,53 | 26,74 | -0,45% | - |
| 22.04.2025 | 26,21 | 27,30 | 26,21 | 26,86 | -0,70% | - |
| 17.04.2025 | 26,44 | 27,52 | 25,59 | 27,05 | 3,46% | - |
| 16.04.2025 | 25,55 | 26,59 | 25,54 | 26,14 | -0,06% | - |
| 15.04.2025 | 25,75 | 26,42 | 25,45 | 26,16 | 1,26% | - |
| 14.04.2025 | 25,71 | 26,14 | 25,26 | 25,83 | 1,10% | - |
| 11.04.2025 | 25,71 | 25,83 | 24,71 | 25,55 | -0,23% | - |
| 10.04.2025 | 27,39 | 27,50 | 24,77 | 25,61 | -7,18% | 255,00 |
| 09.04.2025 | 24,76 | 27,86 | 23,62 | 27,59 | 9,31% | - |
| 08.04.2025 | 26,67 | 27,44 | 24,87 | 25,24 | -4,56% | - |
| 07.04.2025 | 25,62 | 28,12 | 24,73 | 26,45 | -0,86% | 10,00 |
| 04.04.2025 | 28,35 | 28,47 | 25,52 | 26,68 | -6,57% | - |
| 03.04.2025 | 29,36 | 29,43 | 27,51 | 28,55 | -6,38% | - |
| 02.04.2025 | 29,82 | 30,62 | 29,46 | 30,50 | 1,94% | - |
| 01.04.2025 | 28,79 | 29,94 | 28,02 | 29,92 | 3,49% | - |
| 31.03.2025 | 29,04 | 29,08 | 28,13 | 28,91 | -0,26% | - |
| 28.03.2025 | 29,53 | 29,93 | 28,97 | 28,98 | -2,23% | - |
| 27.03.2025 | 28,34 | 29,74 | 28,11 | 29,64 | 5,71% | - |
| 26.03.2025 | 27,45 | 28,89 | 27,38 | 28,04 | 2,21% | - |
| 25.03.2025 | 27,68 | 28,07 | 27,26 | 27,44 | -0,90% | - |
| 24.03.2025 | 27,73 | 28,24 | 26,97 | 27,69 | -0,89% | - |
| 21.03.2025 | 28,13 | 28,13 | 27,08 | 27,94 | -0,57% | - |
| 20.03.2025 | 27,87 | 28,17 | 27,31 | 28,10 | 1,83% | - |
| 19.03.2025 | 27,07 | 28,18 | 26,74 | 27,59 | 2,87% | - |
| 18.03.2025 | 27,08 | 27,22 | 26,68 | 26,82 | -1,60% | - |
| 17.03.2025 | 27,02 | 27,75 | 26,93 | 27,26 | 1,00% | - |
| 14.03.2025 | 26,47 | 27,67 | 26,34 | 26,99 | 2,47% | - |
| 13.03.2025 | 27,07 | 27,27 | 25,09 | 26,34 | -3,30% | - |
| 12.03.2025 | 28,31 | 28,89 | 27,06 | 27,24 | -2,21% | - |
| 11.03.2025 | 28,03 | 30,81 | 27,59 | 27,85 | -2,74% | - |
| 10.03.2025 | 29,57 | 29,72 | 28,14 | 28,64 | -3,63% | - |
| 07.03.2025 | 30,33 | 30,80 | 29,72 | 29,72 | -2,14% | - |
| 06.03.2025 | 30,98 | 31,16 | 29,58 | 30,37 | -2,17% | - |
| 05.03.2025 | 31,53 | 31,79 | 30,47 | 31,04 | -1,10% | - |
| 04.03.2025 | 32,90 | 32,90 | 31,39 | 31,39 | -4,34% | - |
| 03.03.2025 | 34,90 | 34,91 | 32,60 | 32,81 | -5,53% | - |
| 28.02.2025 | 35,48 | 36,01 | 34,48 | 34,73 | -2,02% | - |
| 27.02.2025 | 35,32 | 35,83 | 35,12 | 35,45 | 1,21% | - |
| 26.02.2025 | 36,86 | 36,96 | 34,98 | 35,02 | -4,33% | - |
| 25.02.2025 | 37,40 | 37,66 | 36,30 | 36,61 | -2,65% | - |
| 24.02.2025 | 37,51 | 38,26 | 37,25 | 37,60 | 0,31% | - |
| 21.02.2025 | 37,69 | 38,38 | 36,81 | 37,49 | -0,46% | - |
| 20.02.2025 | 36,72 | 38,06 | 36,23 | 37,66 | 2,34% | - |
| 19.02.2025 | 40,04 | 40,15 | 36,65 | 36,80 | -8,09% | - |
| 18.02.2025 | 39,28 | 40,30 | 39,20 | 40,04 | 2,30% | 20,00 |
| 17.02.2025 | 39,10 | 39,18 | 39,06 | 39,14 | 0,37% | - |
| 14.02.2025 | 38,78 | 39,50 | 38,47 | 39,00 | 0,85% | - |
| 13.02.2025 | 38,53 | 39,28 | 38,42 | 38,67 | 0,00% | - |
| 12.02.2025 | 39,08 | 39,15 | 37,86 | 38,67 | -0,06% | - |
| 11.02.2025 | 38,30 | 39,23 | 38,19 | 38,69 | 0,64% | - |
| 10.02.2025 | 38,62 | 39,15 | 37,83 | 38,45 | -0,18% | - |
| 07.02.2025 | 37,07 | 39,11 | 36,25 | 38,52 | 4,02% | - |
| 06.02.2025 | 34,86 | 38,28 | 34,24 | 37,03 | 6,79% | - |
| 05.02.2025 | 34,70 | 34,93 | 34,22 | 34,67 | -0,74% | - |
| 04.02.2025 | 35,19 | 35,38 | 33,18 | 34,93 | -0,96% | - |
| 03.02.2025 | 35,90 | 36,65 | 34,96 | 35,27 | -2,42% | - |
| 31.01.2025 | 35,39 | 36,80 | 35,26 | 36,15 | 2,60% | 300,00 |
| 30.01.2025 | 33,44 | 35,61 | 33,43 | 35,23 | 5,54% | - |
| 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% | - |