29,720€
7,29%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,14% | 20,00 |
| 21.08.2025 | 26,26 | 27,70 | 26,26 | 27,70 | 5,36% | 195,00 |
| 20.08.2025 | 26,46 | 26,79 | 26,29 | 26,29 | -1,39% | 227,00 |
| 19.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,79% | 39,00 |
| 18.08.2025 | 26,78 | 26,78 | 26,45 | 26,45 | -0,49% | 323,00 |
| 15.08.2025 | 26,71 | 26,71 | 26,58 | 26,58 | -1,19% | 61,00 |
| 14.08.2025 | 27,23 | 27,24 | 26,90 | 26,90 | 0,00% | 391,00 |
| 13.08.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 0,71% | 37,00 |
| 12.08.2025 | 25,72 | 26,71 | 25,61 | 26,71 | 2,81% | 140,00 |
| 11.08.2025 | 26,51 | 26,65 | 25,98 | 25,98 | -1,44% | 153,00 |
| 08.08.2025 | 26,56 | 26,56 | 26,36 | 26,36 | 3,41% | 121,00 |
| 07.08.2025 | 25,75 | 25,88 | 25,49 | 25,49 | -2,11% | 113,00 |
| 06.08.2025 | 26,61 | 26,61 | 26,04 | 26,04 | -4,55% | 138,00 |
| 05.08.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,26% | 1,00 |
| 04.08.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -0,04% | 20,00 |
| 01.08.2025 | 28,28 | 28,28 | 27,22 | 27,22 | -4,66% | 124,00 |
| 31.07.2025 | 29,23 | 29,23 | 28,42 | 28,55 | -1,04% | 272,00 |
| 30.07.2025 | 29,11 | 29,11 | 28,85 | 28,85 | -0,79% | 34,00 |
| 29.07.2025 | 29,63 | 29,63 | 29,08 | 29,08 | -2,61% | 205,00 |
| 28.07.2025 | 29,22 | 29,86 | 29,22 | 29,86 | 2,26% | 2.696,00 |
| 25.07.2025 | 29,82 | 29,90 | 29,00 | 29,20 | -0,14% | 77,00 |
| 24.07.2025 | 31,33 | 32,34 | 27,89 | 29,24 | -5,80% | - |
| 23.07.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -1,02% | 1,00 |
| 22.07.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,59% | 44,00 |
| 21.07.2025 | 31,01 | 31,01 | 30,87 | 30,87 | 0,52% | 289,00 |
| 18.07.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -0,32% | 104,00 |
| 17.07.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,65% | 4,00 |
| 16.07.2025 | 31,09 | 31,09 | 30,53 | 30,61 | -2,98% | 11,00 |
| 15.07.2025 | 31,69 | 31,69 | 31,45 | 31,55 | -0,21% | 95,00 |
| 14.07.2025 | 32,02 | 32,19 | 31,53 | 31,62 | -2,72% | - |
| 11.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,40% | 1,00 |
| 10.07.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -1,11% | 90,00 |
| 09.07.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,03% | 2,00 |
| 08.07.2025 | 32,08 | 32,42 | 32,08 | 32,42 | -0,80% | 23,00 |
| 07.07.2025 | 33,15 | 33,57 | 32,68 | 32,68 | -1,21% | 44,00 |
| 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 |