50,070€
2,64%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,83 | 50,03 | 48,62 | 49,82 | 2,28% | 14.000,00 |
| 11.11.2026 | 46,39 | 48,72 | 46,36 | 48,71 | 5,73% | - |
| 10.11.2026 | 46,86 | 46,89 | 45,34 | 46,07 | -1,53% | 1.656,00 |
| 09.11.2026 | 45,03 | 47,29 | 44,45 | 46,79 | 4,08% | - |
| 06.11.2026 | 45,33 | 46,13 | 44,94 | 44,95 | -1,25% | - |
| 05.11.2026 | 46,39 | 47,16 | 45,33 | 45,52 | -2,23% | - |
| 04.11.2026 | 47,70 | 48,27 | 45,80 | 46,56 | -2,62% | - |
| 03.11.2026 | 48,22 | 48,51 | 47,23 | 47,82 | -1,03% | - |
| 02.11.2026 | 49,94 | 50,02 | 47,84 | 48,32 | -3,11% | - |
| 30.10.2026 | 49,23 | 49,99 | 48,17 | 49,87 | 1,14% | - |
| 29.10.2026 | 50,00 | 52,00 | 48,24 | 49,31 | 0,20% | - |
| 28.10.2026 | 50,06 | 50,72 | 48,67 | 49,21 | -1,63% | - |
| 27.10.2026 | 51,18 | 51,50 | 49,86 | 50,02 | -2,06% | - |
| 26.10.2026 | 50,44 | 52,10 | 50,28 | 51,07 | 1,67% | - |
| 23.10.2026 | 49,62 | 51,07 | 49,37 | 50,23 | 1,58% | - |
| 22.10.2026 | 52,25 | 53,70 | 48,99 | 49,45 | -5,95% | 440,00 |
| 21.10.2026 | 52,84 | 52,92 | 51,96 | 52,58 | -0,38% | - |
| 20.10.2026 | 53,14 | 53,74 | 51,86 | 52,78 | -1,20% | - |
| 19.10.2026 | 54,96 | 55,06 | 53,16 | 53,42 | -2,18% | - |
| 16.10.2026 | 54,28 | 55,24 | 53,30 | 54,61 | 0,59% | - |
| 15.10.2026 | 55,51 | 56,03 | 53,80 | 54,29 | -2,86% | - |
| 14.10.2026 | 56,44 | 57,12 | 55,74 | 55,89 | -0,73% | - |
| 13.10.2026 | 54,60 | 56,58 | 54,44 | 56,30 | 2,51% | - |
| 12.10.2026 | 53,92 | 55,38 | 53,82 | 54,92 | 2,08% | - |
| 09.10.2026 | 55,47 | 55,76 | 53,60 | 53,80 | -3,08% | - |
| 08.10.2026 | 53,70 | 56,02 | 53,57 | 55,51 | 3,22% | - |
| 07.10.2026 | 54,47 | 55,34 | 53,73 | 53,78 | -1,09% | - |
| 06.10.2026 | 55,88 | 56,03 | 53,95 | 54,37 | -2,82% | - |
| 05.10.2026 | 55,90 | 57,06 | 55,47 | 55,95 | 1,60% | - |
| 02.10.2026 | 54,87 | 55,07 | 54,76 | 55,07 | 0,33% | - |
| 01.10.2026 | 53,83 | 55,03 | 53,34 | 54,89 | 2,08% | - |
| 30.09.2026 | 53,21 | 54,63 | 52,88 | 53,77 | 1,01% | - |
| 29.09.2026 | 53,56 | 53,80 | 52,34 | 53,23 | -0,34% | - |
| 28.09.2026 | 53,98 | 54,82 | 52,98 | 53,41 | -0,78% | - |
| 25.09.2026 | 54,09 | 54,20 | 52,88 | 53,83 | -0,79% | - |
| 24.09.2026 | 53,72 | 55,19 | 53,48 | 54,26 | 0,57% | - |
| 23.09.2026 | 53,95 | 55,34 | 52,87 | 53,95 | 0,73% | - |
| 22.09.2026 | 55,15 | 56,30 | 53,50 | 53,56 | -2,74% | - |
| 21.09.2026 | 57,07 | 57,14 | 54,74 | 55,07 | -3,25% | - |
| 18.09.2026 | 58,08 | 58,24 | 56,36 | 56,92 | -1,76% | - |
| 17.09.2026 | 57,35 | 58,45 | 56,34 | 57,94 | 1,47% | - |
| 16.09.2026 | 57,49 | 58,02 | 56,69 | 57,10 | -1,07% | - |
| 15.09.2026 | 56,29 | 58,38 | 56,17 | 57,72 | 2,49% | - |
| 14.09.2026 | 56,10 | 57,79 | 56,07 | 56,32 | 0,63% | - |
| 11.09.2026 | 57,41 | 57,55 | 55,93 | 55,97 | -2,10% | - |
| 10.09.2026 | 57,96 | 58,89 | 57,06 | 57,17 | -0,97% | - |
| 09.09.2026 | 57,76 | 58,87 | 57,38 | 57,73 | -0,05% | - |
| 08.09.2026 | 56,00 | 58,02 | 55,86 | 57,76 | 3,24% | - |
| 07.09.2026 | 56,09 | 56,16 | 55,91 | 55,95 | -0,32% | - |
| 04.09.2026 | 56,53 | 56,62 | 55,12 | 56,13 | -0,87% | - |
| 03.09.2026 | 58,38 | 58,40 | 55,73 | 56,62 | -3,46% | - |
| 02.09.2026 | 58,39 | 59,21 | 57,19 | 58,65 | 1,12% | - |
| 01.09.2026 | 57,13 | 58,15 | 56,31 | 58,00 | 1,08% | - |
| 31.08.2026 | 55,49 | 57,41 | 52,82 | 57,38 | 3,37% | - |
| 28.08.2026 | 52,85 | 55,69 | 52,67 | 55,51 | 4,99% | - |
| 27.08.2026 | 53,79 | 53,94 | 51,90 | 52,87 | -1,42% | - |
| 26.08.2026 | 53,60 | 54,25 | 52,11 | 53,63 | 0,15% | - |
| 25.08.2026 | 53,65 | 54,14 | 50,55 | 53,55 | -0,15% | 100,00 |
| 24.08.2026 | 56,16 | 56,29 | 53,21 | 53,63 | -4,69% | 480,00 |
| 21.08.2026 | 58,02 | 58,48 | 52,12 | 56,27 | -3,33% | 1.774,00 |
| 20.08.2026 | 57,34 | 59,83 | 56,86 | 58,21 | 1,57% | - |
| 19.08.2026 | 58,84 | 59,06 | 57,05 | 57,31 | -2,48% | - |
| 18.08.2026 | 58,32 | 59,25 | 57,60 | 58,77 | 0,60% | - |
| 17.08.2026 | 57,91 | 58,71 | 57,45 | 58,42 | 0,72% | - |
| 14.08.2026 | 56,90 | 58,40 | 56,64 | 58,00 | 1,67% | 1.312,00 |
| 13.08.2026 | 55,12 | 57,05 | 54,72 | 57,05 | 3,63% | - |
| 12.08.2026 | 54,12 | 55,10 | 53,83 | 55,05 | 1,96% | - |
| 11.08.2026 | 54,46 | 55,01 | 53,98 | 53,99 | -0,79% | - |
| 10.08.2026 | 51,49 | 54,87 | 51,44 | 54,42 | 6,08% | - |
| 07.08.2026 | 52,49 | 52,67 | 50,95 | 51,30 | -1,99% | - |
| 06.08.2026 | 50,34 | 52,77 | 50,25 | 52,34 | 4,55% | - |
| 05.08.2026 | 52,39 | 53,39 | 50,05 | 50,06 | -4,23% | - |
| 04.08.2026 | 52,43 | 52,91 | 51,68 | 52,27 | 0,65% | - |
| 03.08.2026 | 52,92 | 52,98 | 51,40 | 51,93 | -1,39% | - |
| 31.07.2026 | 53,32 | 54,33 | 52,45 | 52,66 | -0,34% | - |
| 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% | - |