27,330€
-0,44%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 27,99 | 28,05 | 27,45 | 27,72 | -1,37% | - |
| 22.05.2025 | 27,85 | 28,46 | 27,41 | 28,11 | 0,97% | - |
| 21.05.2025 | 29,71 | 30,18 | 27,74 | 27,84 | -7,15% | 409,00 |
| 20.05.2025 | 30,22 | 30,47 | 29,70 | 29,98 | -1,45% | - |
| 19.05.2025 | 31,25 | 31,25 | 29,62 | 30,42 | -3,98% | 920,00 |
| 16.05.2025 | 31,48 | 31,74 | 30,94 | 31,68 | 0,28% | - |
| 15.05.2025 | 32,75 | 32,83 | 30,00 | 31,59 | -4,30% | - |
| 14.05.2025 | 32,80 | 33,24 | 32,13 | 33,01 | 0,73% | - |
| 13.05.2025 | 31,85 | 33,21 | 31,80 | 32,77 | 2,31% | - |
| 12.05.2025 | 30,78 | 32,68 | 30,75 | 32,03 | 5,87% | - |
| 09.05.2025 | 30,18 | 30,49 | 29,79 | 30,26 | 0,40% | - |
| 08.05.2025 | 29,39 | 30,39 | 29,16 | 30,14 | 3,34% | - |
| 07.05.2025 | 29,08 | 29,52 | 28,75 | 29,16 | 0,81% | - |
| 06.05.2025 | 28,56 | 29,06 | 28,07 | 28,93 | 0,85% | 1.095,00 |
| 05.05.2025 | 28,56 | 28,92 | 28,17 | 28,68 | -0,35% | - |
| 02.05.2025 | 28,88 | 29,34 | 28,64 | 28,78 | 1,12% | - |
| 30.04.2025 | 28,29 | 28,56 | 27,20 | 28,46 | 0,58% | - |
| 29.04.2025 | 28,00 | 28,54 | 27,81 | 28,30 | 1,34% | 2.838,00 |
| 28.04.2025 | 27,83 | 28,54 | 27,65 | 27,92 | -0,66% | - |
| 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% | - |