39,060€
-0,81%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 36,31 | 36,49 | 35,21 | 35,30 | -3,38% | - |
| 03.09.2024 | 37,69 | 37,77 | 36,42 | 36,54 | -3,23% | - |
| 02.09.2024 | 37,71 | 37,78 | 37,52 | 37,76 | 0,11% | - |
| 30.08.2024 | 37,82 | 37,95 | 37,39 | 37,72 | 0,71% | - |
| 29.08.2024 | 37,24 | 37,79 | 36,77 | 37,45 | 0,04% | - |
| 28.08.2024 | 37,16 | 37,48 | 36,73 | 37,44 | 1,05% | - |
| 27.08.2024 | 35,86 | 37,13 | 35,69 | 37,05 | 3,20% | - |
| 26.08.2024 | 36,01 | 36,85 | 35,41 | 35,90 | -0,26% | - |
| 23.08.2024 | 35,20 | 36,16 | 35,20 | 35,99 | 2,42% | - |
| 22.08.2024 | 34,79 | 35,51 | 34,78 | 35,14 | 1,18% | - |
| 21.08.2024 | 35,15 | 35,54 | 34,45 | 34,73 | -1,05% | - |
| 20.08.2024 | 36,20 | 36,25 | 35,08 | 35,10 | -2,24% | - |
| 19.08.2024 | 36,14 | 36,58 | 35,91 | 35,91 | -0,83% | 50,00 |
| 16.08.2024 | 37,35 | 37,35 | 35,92 | 36,21 | -2,92% | - |
| 15.08.2024 | 36,80 | 37,82 | 36,75 | 37,30 | 1,59% | - |
| 14.08.2024 | 36,93 | 37,15 | 36,35 | 36,71 | -0,54% | - |
| 13.08.2024 | 32,20 | 37,49 | 32,13 | 36,91 | 14,36% | - |
| 12.08.2024 | 32,47 | 32,54 | 31,88 | 32,28 | -0,55% | - |
| 09.08.2024 | 33,39 | 33,57 | 32,38 | 32,46 | -3,00% | - |
| 08.08.2024 | 32,57 | 33,46 | 32,48 | 33,46 | 2,26% | - |
| 07.08.2024 | 32,84 | 33,67 | 32,54 | 32,72 | 0,51% | - |
| 06.08.2024 | 33,13 | 33,59 | 32,56 | 32,56 | -0,44% | - |
| 05.08.2024 | 33,34 | 33,47 | 32,22 | 32,70 | -4,73% | - |
| 02.08.2024 | 35,76 | 35,76 | 34,10 | 34,33 | -4,88% | - |
| 01.08.2024 | 36,95 | 37,39 | 35,76 | 36,09 | -1,84% | - |
| 31.07.2024 | 36,51 | 37,66 | 35,87 | 36,76 | 1,35% | - |
| 30.07.2024 | 35,44 | 36,35 | 34,71 | 36,27 | 2,44% | - |
| 29.07.2024 | 35,95 | 36,12 | 35,02 | 35,41 | -1,10% | - |
| 26.07.2024 | 36,59 | 36,80 | 35,38 | 35,80 | -1,89% | - |
| 25.07.2024 | 34,07 | 37,03 | 33,85 | 36,49 | 7,17% | - |
| 24.07.2024 | 34,07 | 34,57 | 33,75 | 34,05 | -0,55% | - |
| 23.07.2024 | 34,31 | 34,51 | 33,91 | 34,24 | -0,42% | - |
| 22.07.2024 | 34,41 | 34,72 | 33,97 | 34,39 | 0,09% | - |
| 19.07.2024 | 34,85 | 34,86 | 33,88 | 34,36 | -1,21% | - |
| 18.07.2024 | 34,65 | 35,26 | 34,36 | 34,78 | 0,10% | - |
| 17.07.2024 | 34,35 | 35,32 | 33,93 | 34,74 | 0,97% | - |
| 16.07.2024 | 34,25 | 34,54 | 33,87 | 34,41 | 0,69% | - |
| 15.07.2024 | 34,94 | 35,11 | 33,98 | 34,17 | -1,92% | - |
| 12.07.2024 | 34,97 | 35,47 | 34,69 | 34,84 | -0,27% | - |
| 11.07.2024 | 34,06 | 35,11 | 33,90 | 34,94 | 2,40% | - |
| 10.07.2024 | 33,37 | 34,21 | 33,30 | 34,12 | 1,76% | - |
| 09.07.2024 | 33,35 | 33,70 | 32,85 | 33,53 | 0,69% | - |
| 08.07.2024 | 33,33 | 33,94 | 33,05 | 33,30 | -0,08% | - |
| 05.07.2024 | 34,09 | 34,23 | 33,20 | 33,32 | -2,22% | - |