53,270€
0,24%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 53,32 | 53,36 | 53,16 | 53,28 | 0,83% | - |
| 30.07.2026 | 51,18 | 53,58 | 50,61 | 52,84 | 3,43% | - |
| 29.07.2026 | 51,37 | 52,76 | 50,65 | 51,09 | -0,60% | - |
| 28.07.2026 | 53,06 | 53,47 | 51,09 | 51,40 | -3,37% | - |
| 27.07.2026 | 54,94 | 55,24 | 52,48 | 53,19 | -3,08% | - |
| 24.07.2026 | 55,65 | 55,83 | 54,50 | 54,88 | -1,53% | - |
| 23.07.2026 | 56,28 | 57,78 | 55,59 | 55,73 | -1,75% | - |
| 22.07.2026 | 55,99 | 56,93 | 55,75 | 56,72 | 1,32% | - |
| 21.07.2026 | 55,91 | 56,85 | 55,32 | 55,98 | 0,09% | - |
| 20.07.2026 | 55,24 | 56,06 | 55,05 | 55,93 | 1,12% | - |
| 17.07.2026 | 52,96 | 55,50 | 52,84 | 55,31 | 3,58% | - |
| 16.07.2026 | 52,89 | 54,24 | 52,73 | 53,40 | 0,70% | - |
| 15.07.2026 | 54,09 | 54,30 | 52,46 | 53,03 | -2,01% | - |
| 14.07.2026 | 54,45 | 54,60 | 53,56 | 54,12 | -0,61% | - |
| 13.07.2026 | 52,99 | 54,79 | 52,96 | 54,45 | 2,43% | - |
| 10.07.2026 | 52,57 | 53,41 | 51,75 | 53,16 | 0,93% | - |
| 09.07.2026 | 53,62 | 53,79 | 52,43 | 52,67 | -1,40% | - |
| 08.07.2026 | 50,92 | 53,46 | 50,48 | 53,42 | 3,69% | - |
| 07.07.2026 | 50,47 | 51,83 | 50,22 | 51,52 | 1,82% | - |
| 06.07.2026 | 49,64 | 50,65 | 49,46 | 50,60 | 2,00% | - |
| 03.07.2026 | 49,57 | 49,64 | 49,47 | 49,61 | 0,43% | - |
| 02.07.2026 | 49,69 | 49,98 | 48,46 | 49,40 | -0,68% | - |
| 01.07.2026 | 47,75 | 50,43 | 47,69 | 49,74 | 3,95% | - |
| 30.06.2026 | 46,73 | 48,62 | 46,60 | 47,85 | 2,84% | 1.120,00 |
| 29.06.2026 | 46,46 | 47,18 | 46,08 | 46,53 | 1,13% | - |
| 26.06.2026 | 46,36 | 46,57 | 45,63 | 46,01 | -1,20% | - |
| 25.06.2026 | 46,59 | 46,80 | 45,71 | 46,57 | 0,37% | - |
| 24.06.2026 | 46,56 | 46,80 | 44,90 | 46,40 | 0,06% | - |
| 23.06.2026 | 46,18 | 46,65 | 45,91 | 46,37 | -0,54% | - |
| 22.06.2026 | 46,80 | 47,08 | 45,39 | 46,62 | 0,34% | - |
| 19.06.2026 | 46,73 | 46,81 | 46,46 | 46,46 | -0,36% | - |
| 18.06.2026 | 47,05 | 47,46 | 45,48 | 46,63 | -0,25% | - |
| 17.06.2026 | 47,57 | 47,86 | 46,17 | 46,75 | -1,64% | - |
| 16.06.2026 | 48,47 | 48,77 | 47,19 | 47,53 | -1,90% | - |
| 15.06.2026 | 48,95 | 49,51 | 47,43 | 48,45 | -1,60% | - |
| 12.06.2026 | 49,29 | 49,78 | 48,92 | 49,24 | -1,24% | - |
| 11.06.2026 | 50,87 | 51,30 | 49,43 | 49,86 | -2,25% | 540,00 |
| 10.06.2026 | 50,46 | 51,50 | 49,97 | 51,00 | 0,73% | - |
| 09.06.2026 | 50,61 | 51,07 | 49,39 | 50,63 | 0,10% | - |
| 08.06.2026 | 51,61 | 52,51 | 50,53 | 50,58 | -1,92% | - |
| 05.06.2026 | 52,00 | 52,25 | 51,10 | 51,57 | -1,45% | - |
| 04.06.2026 | 52,85 | 52,97 | 51,87 | 52,33 | -1,43% | 172,00 |
| 03.06.2026 | 51,94 | 54,26 | 51,79 | 53,09 | 2,06% | - |
| 02.06.2026 | 51,84 | 52,72 | 51,69 | 52,02 | 0,15% | 52,00 |
| 01.06.2026 | 50,88 | 52,57 | 50,74 | 51,94 | 2,53% | - |
| 29.05.2026 | 51,23 | 51,54 | 50,37 | 50,66 | -1,02% | - |
| 28.05.2026 | 50,62 | 51,34 | 50,36 | 51,18 | 1,35% | - |
| 27.05.2026 | 50,91 | 51,16 | 49,67 | 50,50 | -1,10% | - |
| 26.05.2026 | 50,68 | 51,58 | 50,15 | 51,06 | 0,43% | - |
| 25.05.2026 | 50,82 | 50,88 | 50,75 | 50,84 | 0,71% | - |
| 22.05.2026 | 49,97 | 50,78 | 49,73 | 50,48 | 1,38% | - |
| 21.05.2026 | 50,75 | 51,57 | 49,75 | 49,80 | -1,84% | 320,00 |
| 20.05.2026 | 51,85 | 52,35 | 50,71 | 50,73 | -1,82% | - |
| 19.05.2026 | 53,23 | 53,71 | 51,14 | 51,67 | -3,06% | - |
| 18.05.2026 | 53,46 | 53,77 | 52,20 | 53,30 | -0,74% | 2.850,00 |
| 15.05.2026 | 53,66 | 54,04 | 52,89 | 53,70 | 0,02% | - |
| 14.05.2026 | 53,27 | 54,26 | 52,70 | 53,69 | 1,02% | - |
| 13.05.2026 | 54,23 | 55,30 | 53,15 | 53,15 | -1,72% | - |
| 12.05.2026 | 54,14 | 55,36 | 54,00 | 54,08 | -0,22% | - |
| 11.05.2026 | 54,38 | 54,64 | 52,06 | 54,20 | 1,14% | 3.700,00 |
| 08.05.2026 | 53,21 | 53,83 | 52,67 | 53,59 | 0,98% | - |
| 07.05.2026 | 53,76 | 53,90 | 52,21 | 53,07 | -1,27% | 1.175,00 |
| 06.05.2026 | 55,34 | 55,41 | 52,62 | 53,75 | -3,03% | - |
| 05.05.2026 | 55,24 | 56,42 | 55,12 | 55,43 | 0,71% | - |
| 04.05.2026 | 54,41 | 55,38 | 53,56 | 55,04 | 0,57% | - |
| 30.04.2026 | 53,65 | 55,00 | 49,67 | 54,73 | 1,98% | 7.045,00 |
| 29.04.2026 | 52,57 | 54,52 | 52,38 | 53,67 | 2,44% | - |
| 28.04.2026 | 51,49 | 53,15 | 51,41 | 52,39 | 1,75% | - |
| 27.04.2026 | 51,34 | 52,48 | 51,16 | 51,49 | 0,25% | - |
| 24.04.2026 | 52,24 | 52,33 | 50,97 | 51,36 | -1,61% | - |
| 23.04.2026 | 51,38 | 52,52 | 51,33 | 52,20 | 1,42% | - |
| 22.04.2026 | 51,60 | 52,14 | 50,93 | 51,47 | 0,16% | 5.240,00 |
| 21.04.2026 | 50,24 | 51,43 | 50,01 | 51,39 | 2,51% | - |
| 20.04.2026 | 48,98 | 50,62 | 48,90 | 50,13 | 1,64% | - |
| 17.04.2026 | 51,36 | 51,54 | 47,32 | 49,32 | -3,78% | - |
| 16.04.2026 | 49,58 | 51,26 | 49,57 | 51,26 | 3,50% | 600,00 |
| 15.04.2026 | 50,58 | 50,72 | 49,06 | 49,53 | -2,03% | 1.450,00 |
| 14.04.2026 | 52,20 | 52,45 | 50,43 | 50,55 | -3,40% | 3.750,00 |
| 13.04.2026 | 52,25 | 53,58 | 51,85 | 52,33 | 0,75% | - |
| 10.04.2026 | 52,48 | 53,18 | 51,94 | 51,94 | -0,92% | - |
| 09.04.2026 | 53,98 | 55,19 | 51,86 | 52,42 | -3,00% | - |
| 08.04.2026 | 55,40 | 55,44 | 49,86 | 54,04 | -1,31% | - |
| 07.04.2026 | 55,46 | 56,12 | 54,65 | 54,76 | -2,04% | - |
| 02.04.2026 | 53,12 | 55,92 | 53,12 | 55,90 | 4,17% | 8.000,00 |
| 01.04.2026 | 53,67 | 53,82 | 51,95 | 53,66 | 0,26% | - |
| 31.03.2026 | 53,09 | 54,62 | 52,59 | 53,52 | 1,67% | 870,00 |
| 30.03.2026 | 51,72 | 54,31 | 51,71 | 52,64 | 2,23% | 3.700,00 |
| 27.03.2026 | 51,31 | 53,09 | 50,08 | 51,49 | 0,63% | 7.000,00 |
| 26.03.2026 | 50,69 | 51,66 | 50,45 | 51,17 | 0,61% | 800,00 |
| 25.03.2026 | 50,08 | 50,92 | 49,81 | 50,86 | 2,19% | - |
| 24.03.2026 | 48,69 | 51,23 | 48,55 | 49,77 | 2,38% | - |
| 23.03.2026 | 47,53 | 49,29 | 47,30 | 48,62 | 1,98% | - |
| 20.03.2026 | 49,08 | 49,08 | 47,26 | 47,67 | -2,77% | - |
| 19.03.2026 | 49,53 | 49,56 | 48,33 | 49,03 | -1,00% | - |
| 18.03.2026 | 49,57 | 50,31 | 49,34 | 49,53 | 0,37% | - |
| 17.03.2026 | 47,84 | 50,06 | 47,73 | 49,34 | 2,72% | 775,00 |
| 16.03.2026 | 48,57 | 48,57 | 47,27 | 48,04 | -0,02% | 4.980,00 |
| 13.03.2026 | 49,03 | 49,63 | 47,62 | 48,05 | -1,81% | 63,00 |
| 12.03.2026 | 47,79 | 49,75 | 47,59 | 48,93 | 1,85% | - |
| 11.03.2026 | 46,30 | 48,16 | 45,18 | 48,04 | 5,36% | - |