33,245€
-0,45%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,11 | 33,11 | 33,08 | 33,08 | -0,45% | 37,00 |
| 03.07.2025 | 33,40 | 33,40 | 33,23 | 33,23 | 2,88% | 101,00 |
| 02.07.2025 | 32,31 | 32,31 | 32,29 | 32,30 | 0,39% | 837,00 |
| 01.07.2025 | 32,17 | 32,32 | 31,82 | 32,18 | -1,03% | - |
| 30.06.2025 | 32,77 | 32,81 | 32,51 | 32,51 | 1,37% | 11,00 |
| 27.06.2025 | 32,66 | 32,66 | 32,07 | 32,07 | -1,96% | 220,00 |
| 26.06.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 1,93% | 4,00 |
| 25.06.2025 | 33,48 | 33,48 | 32,08 | 32,09 | -3,46% | 1.654,00 |
| 24.06.2025 | 33,55 | 33,55 | 33,24 | 33,24 | -2,78% | 155,00 |
| 23.06.2025 | 33,35 | 34,19 | 33,35 | 34,19 | 2,06% | 12,00 |
| 20.06.2025 | 33,52 | 33,52 | 33,50 | 33,50 | -0,65% | 171,00 |
| 19.06.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,56% | 2,00 |
| 18.06.2025 | 33,70 | 33,91 | 33,70 | 33,91 | 0,03% | 19,00 |
| 17.06.2025 | 33,00 | 33,90 | 33,00 | 33,90 | 1,53% | 1.225,00 |
| 16.06.2025 | 31,38 | 33,97 | 31,06 | 33,39 | 7,43% | 593,00 |
| 13.06.2025 | 30,04 | 32,08 | 30,04 | 31,08 | 10,33% | 1.225,00 |
| 12.06.2025 | 27,08 | 28,17 | 27,08 | 28,17 | 1,28% | 18,00 |
| 11.06.2025 | 28,41 | 28,56 | 27,78 | 27,82 | -3,49% | - |
| 10.06.2025 | 28,35 | 28,82 | 28,35 | 28,82 | 6,46% | 53,00 |
| 09.06.2025 | 27,05 | 27,07 | 27,05 | 27,07 | 1,77% | 4,00 |
| 06.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,53% | 135,00 |
| 05.06.2025 | 26,92 | 26,92 | 26,46 | 26,46 | -2,36% | 98,00 |
| 04.06.2025 | 27,18 | 27,18 | 27,10 | 27,10 | -0,48% | 20,00 |
| 03.06.2025 | 27,23 | 27,23 | 27,23 | 27,23 | -0,11% | 10,00 |
| 02.06.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,59% | 70,00 |
| 30.05.2025 | 27,31 | 27,31 | 27,10 | 27,10 | -0,15% | 365,00 |
| 29.05.2025 | 27,90 | 27,90 | 27,14 | 27,14 | -4,94% | 184,00 |
| 28.05.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,88% | 25,00 |
| 27.05.2025 | 28,05 | 28,30 | 28,05 | 28,30 | 0,35% | 50,00 |
| 26.05.2025 | 27,86 | 28,20 | 27,86 | 28,20 | 2,14% | 151,00 |
| 23.05.2025 | 28,17 | 28,17 | 27,45 | 27,61 | -0,90% | 25,00 |
| 22.05.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,50% | 60,00 |
| 21.05.2025 | 30,03 | 30,03 | 28,00 | 28,00 | -6,67% | 1.019,00 |
| 20.05.2025 | 30,39 | 30,39 | 30,00 | 30,00 | -2,25% | 42,00 |
| 19.05.2025 | 30,91 | 30,91 | 30,69 | 30,69 | -3,06% | 37,00 |
| 16.05.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,13% | 47,00 |
| 15.05.2025 | 32,86 | 32,86 | 30,61 | 31,62 | -3,24% | 246,00 |
| 14.05.2025 | 32,60 | 33,07 | 32,60 | 32,68 | 0,52% | 436,00 |
| 13.05.2025 | 31,99 | 32,51 | 31,99 | 32,51 | 1,66% | 389,00 |
| 12.05.2025 | 30,91 | 32,13 | 30,91 | 31,98 | 4,89% | 204,00 |
| 09.05.2025 | 30,03 | 30,50 | 30,03 | 30,49 | 2,49% | 808,00 |
| 08.05.2025 | 29,40 | 29,75 | 29,40 | 29,75 | 1,81% | 562,00 |
| 07.05.2025 | 29,22 | 29,26 | 29,22 | 29,22 | 1,16% | 23,00 |
| 06.05.2025 | 28,56 | 29,01 | 28,07 | 28,89 | 0,47% | - |
| 05.05.2025 | 28,67 | 28,80 | 28,60 | 28,75 | -0,48% | 137,00 |
| 02.05.2025 | 29,04 | 29,04 | 28,89 | 28,89 | 2,92% | 133,00 |
| 30.04.2025 | 28,15 | 28,15 | 28,07 | 28,07 | -0,60% | 41,00 |
| 29.04.2025 | 28,01 | 28,43 | 27,81 | 28,24 | 0,46% | - |
| 28.04.2025 | 27,75 | 28,49 | 27,75 | 28,11 | 1,04% | 137,00 |
| 25.04.2025 | 27,24 | 27,89 | 27,24 | 27,82 | 5,78% | 537,00 |
| 24.04.2025 | 26,60 | 26,60 | 24,99 | 26,30 | -4,05% | 443,00 |
| 23.04.2025 | 27,46 | 27,46 | 27,25 | 27,41 | 2,05% | 64,00 |
| 22.04.2025 | 26,30 | 26,86 | 26,30 | 26,86 | -1,07% | 598,00 |
| 17.04.2025 | 26,42 | 27,20 | 25,59 | 27,15 | 6,64% | - |
| 16.04.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -2,19% | 1,00 |
| 15.04.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,42% | 1,00 |
| 14.04.2025 | 25,91 | 25,92 | 25,34 | 25,92 | 1,73% | 528,00 |
| 11.04.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -1,16% | 1,00 |
| 10.04.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -6,25% | 284,00 |
| 09.04.2025 | 24,58 | 27,50 | 24,43 | 27,50 | 8,35% | 726,00 |
| 08.04.2025 | 26,64 | 26,97 | 25,38 | 25,38 | -1,67% | 115,00 |
| 07.04.2025 | 25,48 | 25,81 | 25,37 | 25,81 | -1,00% | 54,00 |
| 04.04.2025 | 28,19 | 28,45 | 25,92 | 26,07 | -5,54% | 28,00 |
| 03.04.2025 | 29,01 | 29,01 | 27,60 | 27,60 | -9,00% | 116,00 |
| 02.04.2025 | 29,76 | 30,33 | 29,75 | 30,33 | 8,28% | 29,00 |
| 01.04.2025 | 28,89 | 28,89 | 28,01 | 28,01 | -2,88% | 101,00 |
| 31.03.2025 | 28,81 | 28,84 | 28,81 | 28,84 | -1,40% | 55,00 |
| 28.03.2025 | 29,68 | 29,70 | 29,25 | 29,25 | -0,10% | 796,00 |
| 27.03.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 4,05% | 100,00 |
| 26.03.2025 | 27,60 | 28,14 | 27,60 | 28,14 | 2,10% | 6,00 |
| 25.03.2025 | 27,68 | 27,68 | 27,54 | 27,56 | 0,40% | 407,00 |
| 24.03.2025 | 27,89 | 27,91 | 27,45 | 27,45 | -0,51% | 382,00 |
| 21.03.2025 | 28,16 | 28,16 | 27,59 | 27,59 | -1,43% | 347,00 |
| 20.03.2025 | 27,87 | 27,99 | 27,87 | 27,99 | 3,74% | 4,00 |
| 19.03.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,33% | 45,00 |
| 18.03.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -1,18% | 1,00 |
| 17.03.2025 | 26,86 | 27,52 | 26,86 | 27,21 | 0,96% | 150,00 |
| 14.03.2025 | 26,56 | 26,95 | 26,50 | 26,95 | 1,97% | 102,00 |
| 13.03.2025 | 26,85 | 27,35 | 25,38 | 26,43 | -3,89% | 61,00 |
| 12.03.2025 | 28,16 | 28,72 | 27,50 | 27,50 | -2,27% | 15.490,00 |
| 11.03.2025 | 27,80 | 28,14 | 27,77 | 28,14 | 0,75% | 288,00 |
| 10.03.2025 | 29,44 | 29,44 | 27,93 | 27,93 | -8,22% | 760,00 |
| 07.03.2025 | 30,46 | 30,47 | 30,43 | 30,43 | 2,25% | 70,00 |
| 06.03.2025 | 30,59 | 31,01 | 29,76 | 29,76 | -3,12% | 6.695,00 |
| 05.03.2025 | 31,15 | 31,31 | 30,72 | 30,72 | -3,52% | 496,00 |
| 04.03.2025 | 32,75 | 32,75 | 31,84 | 31,84 | -2,84% | 253,00 |
| 03.03.2025 | 35,00 | 35,00 | 32,77 | 32,77 | -8,36% | 47,00 |
| 28.02.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,85% | 20,00 |
| 27.02.2025 | 35,42 | 35,46 | 35,42 | 35,46 | 0,18% | 179,00 |
| 26.02.2025 | 36,87 | 36,96 | 35,40 | 35,40 | -4,85% | - |
| 25.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 1,00 |
| 24.02.2025 | 37,68 | 38,00 | 37,68 | 38,00 | 1,65% | 56,00 |
| 21.02.2025 | 37,68 | 38,38 | 36,81 | 37,39 | 1,56% | - |
| 20.02.2025 | 36,90 | 36,90 | 36,34 | 36,81 | -1,60% | 6.015,00 |
| 19.02.2025 | 39,90 | 39,92 | 37,41 | 37,41 | -5,72% | 351,00 |
| 18.02.2025 | 39,09 | 39,68 | 39,09 | 39,68 | 0,99% | 131,00 |
| 17.02.2025 | 39,29 | 39,29 | 39,29 | 39,29 | 0,13% | 1,00 |
| 14.02.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,93% | 75,00 |
| 13.02.2025 | 38,90 | 38,90 | 38,88 | 38,88 | 0,99% | 116,00 |
| 12.02.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,39% | 1,00 |