26,895€
2,54%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 3,98% | - |
| 14.10.2025 | 25,59 | 26,23 | 25,40 | 26,23 | 0,50% | 228,00 |
| 13.10.2025 | 26,36 | 26,49 | 26,10 | 26,10 | 0,08% | 950,00 |
| 10.10.2025 | 27,24 | 27,24 | 26,08 | 26,08 | -4,64% | 163,00 |
| 09.10.2025 | 27,29 | 27,65 | 27,02 | 27,35 | 2,17% | 99,00 |
| 08.10.2025 | 26,68 | 26,77 | 26,68 | 26,77 | 0,94% | 84,00 |
| 07.10.2025 | 26,78 | 26,78 | 26,52 | 26,52 | -1,38% | 34,00 |
| 06.10.2025 | 27,17 | 27,26 | 26,89 | 26,89 | 0,13% | 508,00 |
| 03.10.2025 | 26,91 | 26,92 | 26,83 | 26,86 | 0,73% | - |
| 02.10.2025 | 26,51 | 26,66 | 26,51 | 26,66 | 0,98% | 52,00 |
| 01.10.2025 | 26,25 | 26,40 | 26,24 | 26,40 | 0,65% | 398,00 |
| 30.09.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -0,83% | 14,00 |
| 29.09.2025 | 27,40 | 27,41 | 26,45 | 26,45 | -1,27% | 52,00 |
| 26.09.2025 | 26,80 | 26,80 | 26,79 | 26,79 | -0,22% | 65,00 |
| 25.09.2025 | 26,32 | 27,05 | 26,32 | 26,85 | -0,56% | 573,00 |
| 24.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,48% | 24,00 |
| 23.09.2025 | 26,59 | 27,13 | 26,58 | 27,13 | 2,38% | 73,00 |
| 22.09.2025 | 27,18 | 27,18 | 26,50 | 26,50 | -4,19% | 520,00 |
| 19.09.2025 | 27,41 | 27,68 | 27,41 | 27,66 | -1,39% | 153,00 |
| 18.09.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,44% | 1,00 |
| 17.09.2025 | 28,43 | 28,74 | 28,43 | 28,46 | 7,15% | 45,00 |
| 16.09.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -2,42% | 9,00 |
| 15.09.2025 | 26,65 | 27,22 | 26,65 | 27,22 | 0,07% | 286,00 |
| 12.09.2025 | 27,21 | 27,21 | 27,15 | 27,20 | 0,37% | - |
| 11.09.2025 | 26,87 | 27,10 | 26,87 | 27,10 | 1,54% | 479,00 |
| 10.09.2025 | 27,22 | 27,22 | 26,69 | 26,69 | 0,87% | 113,00 |
| 09.09.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -3,78% | 1,00 |
| 08.09.2025 | 27,50 | 27,51 | 27,50 | 27,50 | 1,27% | 100,00 |
| 05.09.2025 | 27,11 | 27,64 | 26,87 | 27,16 | 0,20% | - |
| 04.09.2025 | 27,52 | 27,52 | 27,10 | 27,10 | -0,84% | 26,00 |
| 03.09.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -3,46% | 73,00 |
| 02.09.2025 | 29,00 | 29,34 | 28,24 | 28,31 | -2,51% | - |
| 01.09.2025 | 28,93 | 29,04 | 28,93 | 29,04 | -0,41% | - |
| 29.08.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -0,68% | 40,00 |
| 28.08.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -0,54% | 50,00 |
| 27.08.2025 | 29,84 | 29,84 | 29,52 | 29,52 | -0,67% | 52,00 |
| 26.08.2025 | 31,04 | 31,04 | 29,56 | 29,72 | -4,25% | 1.053,00 |
| 25.08.2025 | 29,81 | 31,04 | 29,81 | 31,04 | 5,58% | 1.147,00 |
| 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 |