56,160€
-2,57%
Echtzeit-Aktienkurs Darling Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Darling Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 57,02 | 57,02 | 56,64 | 56,64 | -1,73% | 162,00 |
| 10.09.2026 | 57,72 | 58,86 | 57,64 | 57,64 | -0,28% | 135,00 |
| 09.09.2026 | 58,12 | 58,12 | 57,80 | 57,80 | 0,49% | 276,00 |
| 08.09.2026 | 55,70 | 57,52 | 55,70 | 57,52 | 2,24% | 53,00 |
| 07.09.2026 | 56,36 | 56,36 | 56,26 | 56,26 | -0,64% | 2,00 |
| 04.09.2026 | 56,62 | 56,62 | 56,62 | 56,62 | 0,46% | 20,00 |
| 03.09.2026 | 56,72 | 56,72 | 56,36 | 56,36 | -3,89% | 21,00 |
| 02.09.2026 | 58,70 | 58,86 | 58,06 | 58,64 | 3,49% | 4.690,00 |
| 01.09.2026 | 56,66 | 56,66 | 56,66 | 56,66 | -0,25% | 25,00 |
| 31.08.2026 | 55,66 | 56,80 | 53,96 | 56,80 | 2,53% | 336,00 |
| 28.08.2026 | 53,22 | 55,40 | 52,70 | 55,40 | 4,21% | 157,00 |
| 27.08.2026 | 53,64 | 54,16 | 52,28 | 53,16 | -0,64% | 137,00 |
| 26.08.2026 | 53,56 | 53,56 | 53,50 | 53,50 | 4,21% | 102,00 |
| 25.08.2026 | 51,34 | 51,34 | 51,34 | 51,34 | -3,97% | 70,00 |
| 24.08.2026 | 56,24 | 56,24 | 53,46 | 53,46 | -4,98% | 1.035,00 |
| 21.08.2026 | 57,66 | 58,10 | 52,24 | 56,26 | -5,35% | 6.168,00 |
| 20.08.2026 | 57,44 | 59,44 | 57,44 | 59,44 | 2,80% | 143,00 |
| 19.08.2026 | 57,82 | 57,82 | 57,82 | 57,82 | -1,83% | 50,00 |
| 18.08.2026 | 57,96 | 58,90 | 57,92 | 58,90 | 0,51% | 132,00 |
| 17.08.2026 | 57,68 | 58,62 | 57,68 | 58,60 | 1,38% | 3.583,00 |
| 14.08.2026 | 57,08 | 58,44 | 56,20 | 57,80 | 3,21% | 2.503,00 |
| 13.08.2026 | 55,34 | 56,08 | 55,34 | 56,00 | 1,82% | 173,00 |
| 12.08.2026 | 54,36 | 55,00 | 54,36 | 55,00 | 0,15% | 116,00 |
| 11.08.2026 | 54,44 | 54,92 | 54,28 | 54,92 | 1,59% | 133,00 |
| 10.08.2026 | 51,76 | 54,06 | 51,72 | 54,06 | 3,33% | 67,00 |
| 07.08.2026 | 52,80 | 52,80 | 52,32 | 52,32 | 0,15% | 136,00 |
| 06.08.2026 | 50,44 | 52,24 | 50,44 | 52,24 | -0,68% | 102,00 |
| 05.08.2026 | 52,06 | 52,60 | 52,06 | 52,60 | 1,35% | 120,00 |
| 04.08.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,61% | 14,00 |
| 03.08.2026 | 53,10 | 53,16 | 52,22 | 52,22 | -1,29% | 166,00 |
| 31.07.2026 | 53,20 | 54,33 | 52,51 | 52,90 | 1,73% | - |
| 30.07.2026 | 51,94 | 52,00 | 51,10 | 52,00 | 0,39% | 2.350,00 |
| 29.07.2026 | 51,64 | 51,80 | 51,62 | 51,80 | -2,23% | 202,00 |
| 28.07.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,42% | 121,00 |
| 27.07.2026 | 53,72 | 53,72 | 52,70 | 52,76 | -5,19% | 93,00 |
| 24.07.2026 | 55,68 | 55,83 | 55,15 | 55,65 | -2,51% | - |
| 23.07.2026 | 56,76 | 57,08 | 56,76 | 57,08 | 1,03% | 10,00 |
| 22.07.2026 | 55,82 | 56,50 | 55,82 | 56,50 | 1,91% | 154,00 |
| 21.07.2026 | 56,40 | 56,40 | 55,44 | 55,44 | -0,54% | 1.700,00 |
| 20.07.2026 | 55,64 | 55,74 | 54,92 | 55,74 | 0,76% | 2.355,00 |
| 17.07.2026 | 52,72 | 55,32 | 52,62 | 55,32 | 2,50% | 553,00 |
| 16.07.2026 | 52,90 | 54,08 | 52,73 | 53,97 | -0,90% | - |
| 15.07.2026 | 54,46 | 54,46 | 54,46 | 54,46 | 0,89% | 9,00 |
| 14.07.2026 | 54,02 | 54,60 | 53,98 | 53,98 | -1,17% | 290,00 |
| 13.07.2026 | 53,82 | 54,62 | 53,82 | 54,62 | 3,45% | 70,00 |
| 10.07.2026 | 52,44 | 52,80 | 52,44 | 52,80 | 0,34% | 110,00 |
| 09.07.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -0,38% | 190,00 |
| 08.07.2026 | 50,85 | 53,15 | 50,48 | 52,82 | 4,06% | - |
| 07.07.2026 | 50,82 | 50,82 | 50,76 | 50,76 | 0,79% | 76,00 |
| 06.07.2026 | 49,86 | 50,36 | 49,45 | 50,36 | 1,04% | 71,00 |
| 03.07.2026 | 49,35 | 49,87 | 49,35 | 49,84 | 0,67% | 130,00 |
| 02.07.2026 | 49,58 | 49,58 | 49,51 | 49,51 | 3,00% | 65,00 |
| 01.07.2026 | 47,99 | 48,07 | 47,97 | 48,07 | 0,21% | 8,00 |
| 30.06.2026 | 46,99 | 47,97 | 46,50 | 47,97 | 2,46% | 780,00 |
| 29.06.2026 | 46,73 | 47,00 | 46,66 | 46,82 | 0,97% | 179,00 |
| 26.06.2026 | 46,37 | 46,37 | 46,37 | 46,37 | -0,19% | 1,00 |
| 25.06.2026 | 46,46 | 46,46 | 46,46 | 46,46 | 0,24% | 108,00 |
| 24.06.2026 | 46,34 | 46,97 | 44,82 | 46,35 | 0,43% | 134,00 |
| 23.06.2026 | 45,94 | 46,25 | 45,84 | 46,15 | -1,58% | 281,00 |
| 22.06.2026 | 46,93 | 47,02 | 45,74 | 46,89 | 0,75% | 451,00 |
| 19.06.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -0,51% | 30,00 |
| 18.06.2026 | 47,57 | 47,57 | 45,92 | 46,78 | 0,28% | 173,00 |
| 17.06.2026 | 47,85 | 47,85 | 46,19 | 46,65 | -3,22% | 112,00 |
| 16.06.2026 | 48,17 | 48,20 | 48,07 | 48,20 | 1,18% | 238,00 |
| 15.06.2026 | 48,80 | 49,00 | 47,59 | 47,64 | -2,72% | 1.099,00 |
| 12.06.2026 | 49,80 | 49,80 | 48,81 | 48,97 | -3,45% | 116,00 |
| 11.06.2026 | 50,97 | 51,30 | 50,66 | 50,72 | -0,35% | - |
| 10.06.2026 | 50,41 | 51,50 | 49,97 | 50,90 | 1,80% | - |
| 09.06.2026 | 50,50 | 50,50 | 50,00 | 50,00 | -3,77% | 131,00 |
| 08.06.2026 | 51,28 | 52,00 | 51,28 | 51,96 | 0,54% | 121,00 |
| 05.06.2026 | 51,68 | 51,68 | 51,68 | 51,68 | -2,31% | 202,00 |
| 04.06.2026 | 53,00 | 53,00 | 52,90 | 52,90 | -0,45% | 24,00 |
| 03.06.2026 | 51,66 | 53,44 | 51,66 | 53,14 | 2,00% | 168,00 |
| 02.06.2026 | 51,56 | 52,10 | 51,56 | 52,10 | -0,27% | 240,00 |
| 01.06.2026 | 51,06 | 52,56 | 51,06 | 52,24 | 1,63% | 229,00 |
| 29.05.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,63% | 23,00 |
| 28.05.2026 | 51,06 | 51,08 | 50,98 | 51,08 | 0,47% | 414,00 |
| 27.05.2026 | 50,84 | 50,84 | 50,84 | 50,84 | -0,43% | 30,00 |
| 26.05.2026 | 50,40 | 51,06 | 50,34 | 51,06 | 0,12% | 331,00 |
| 25.05.2026 | 51,06 | 51,06 | 50,56 | 51,00 | 1,76% | 156,00 |
| 22.05.2026 | 50,26 | 50,42 | 49,93 | 50,12 | 0,24% | 731,00 |
| 21.05.2026 | 50,70 | 50,70 | 50,00 | 50,00 | -1,77% | 2.341,00 |
| 20.05.2026 | 51,92 | 51,98 | 50,90 | 50,90 | -4,29% | 3.000,00 |
| 19.05.2026 | 53,08 | 53,18 | 53,08 | 53,18 | -0,60% | 332,00 |
| 18.05.2026 | 53,58 | 53,58 | 53,10 | 53,50 | 0,91% | 190,00 |
| 15.05.2026 | 53,90 | 53,90 | 53,02 | 53,02 | -1,89% | 143,00 |
| 14.05.2026 | 52,96 | 54,04 | 52,96 | 54,04 | -0,55% | 37,00 |
| 13.05.2026 | 54,46 | 54,46 | 53,54 | 54,34 | -1,20% | 137,00 |
| 12.05.2026 | 54,34 | 55,00 | 54,28 | 55,00 | 1,48% | 890,00 |
| 11.05.2026 | 54,50 | 54,64 | 53,76 | 54,20 | 1,08% | 1.042,00 |
| 08.05.2026 | 53,62 | 53,62 | 53,62 | 53,62 | 2,13% | 1,00 |
| 07.05.2026 | 54,00 | 54,00 | 52,20 | 52,50 | -1,69% | 2.372,00 |
| 06.05.2026 | 55,68 | 55,68 | 52,64 | 53,40 | -4,34% | 1.248,00 |
| 05.05.2026 | 54,92 | 56,22 | 54,92 | 55,82 | 1,90% | 3.027,00 |
| 04.05.2026 | 54,14 | 55,00 | 54,12 | 54,78 | 1,14% | 157,00 |
| 30.04.2026 | 51,66 | 54,68 | 51,66 | 54,16 | 1,01% | 200,00 |
| 29.04.2026 | 52,64 | 53,70 | 52,20 | 53,62 | 3,75% | 441,00 |
| 28.04.2026 | 51,26 | 51,68 | 51,26 | 51,68 | -0,50% | 101,00 |
| 27.04.2026 | 51,94 | 51,94 | 51,94 | 51,94 | 0,27% | 2,00 |
| 24.04.2026 | 52,42 | 52,42 | 51,80 | 51,80 | 0,27% | 61,00 |