50,070€
4,51%
Echtzeit-Aktienkurs Darling Ingredients
Bid:
Ask:
Aktienkurse zur Darling Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,94 | 49,64 | 48,94 | 49,64 | 3,61% | 325,00 |
| 11.11.2026 | 47,91 | 47,91 | 47,91 | 47,91 | 4,42% | 30,00 |
| 10.11.2026 | 47,06 | 47,06 | 45,88 | 45,88 | -2,03% | 272,00 |
| 09.11.2026 | 44,94 | 46,83 | 44,92 | 46,83 | 3,01% | 75,00 |
| 06.11.2026 | 45,46 | 45,46 | 45,46 | 45,46 | -1,15% | 26,00 |
| 05.11.2026 | 46,27 | 46,53 | 45,76 | 45,99 | -0,90% | 1.137,00 |
| 04.11.2026 | 47,88 | 48,11 | 45,95 | 46,41 | -3,31% | 316,00 |
| 03.11.2026 | 48,16 | 48,16 | 48,00 | 48,00 | -2,00% | 11,00 |
| 02.11.2026 | 49,65 | 50,22 | 48,98 | 48,98 | -0,43% | 770,00 |
| 30.10.2026 | 48,49 | 49,45 | 48,49 | 49,19 | 0,78% | 84,00 |
| 29.10.2026 | 52,00 | 52,00 | 48,81 | 48,81 | -1,89% | 90,00 |
| 28.10.2026 | 50,32 | 50,32 | 49,75 | 49,75 | -1,01% | 333,00 |
| 27.10.2026 | 50,62 | 50,62 | 50,26 | 50,26 | -2,48% | 88,00 |
| 26.10.2026 | 51,66 | 51,66 | 51,54 | 51,54 | 4,12% | 700,00 |
| 23.10.2026 | 49,85 | 49,85 | 49,37 | 49,50 | -1,39% | 56,00 |
| 22.10.2026 | 51,80 | 54,00 | 49,81 | 50,20 | -4,67% | 891,00 |
| 21.10.2026 | 52,66 | 52,66 | 52,66 | 52,66 | 0,08% | 1,00 |
| 20.10.2026 | 53,46 | 53,60 | 52,62 | 52,62 | -2,08% | 227,00 |
| 19.10.2026 | 54,50 | 54,50 | 53,74 | 53,74 | 0,26% | 87,00 |
| 16.10.2026 | 53,92 | 53,92 | 53,60 | 53,60 | -2,58% | 4.521,00 |
| 15.10.2026 | 55,72 | 55,72 | 55,02 | 55,02 | -1,89% | 230,00 |
| 14.10.2026 | 56,08 | 56,08 | 56,08 | 56,08 | -0,14% | 40,00 |
| 13.10.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 3,73% | 130,00 |
| 12.10.2026 | 53,68 | 54,16 | 53,68 | 54,14 | -0,66% | 162,00 |
| 09.10.2026 | 55,48 | 55,48 | 54,50 | 54,50 | -2,43% | 232,00 |
| 08.10.2026 | 53,62 | 55,86 | 53,62 | 55,86 | 3,83% | 634,00 |
| 07.10.2026 | 54,78 | 54,78 | 53,80 | 53,80 | -1,90% | 9,00 |
| 06.10.2026 | 55,58 | 55,66 | 54,70 | 54,84 | -3,59% | 689,00 |
| 05.10.2026 | 55,90 | 56,88 | 55,86 | 56,88 | 1,75% | 355,00 |
| 02.10.2026 | 55,16 | 55,90 | 54,76 | 55,90 | 3,60% | 378,00 |
| 01.10.2026 | 54,26 | 54,26 | 53,74 | 53,96 | 0,82% | 312,00 |
| 30.09.2026 | 53,36 | 53,52 | 53,36 | 53,52 | 0,15% | 67,00 |
| 29.09.2026 | 53,40 | 53,44 | 52,72 | 53,44 | -1,33% | 434,00 |
| 28.09.2026 | 54,16 | 54,16 | 54,16 | 54,16 | 0,18% | 121,00 |
| 25.09.2026 | 54,06 | 54,06 | 54,06 | 54,06 | 0,11% | 124,00 |
| 24.09.2026 | 53,62 | 54,00 | 53,62 | 54,00 | 1,09% | 103,00 |
| 23.09.2026 | 54,24 | 54,24 | 53,42 | 53,42 | -0,71% | 141,00 |
| 22.09.2026 | 55,44 | 55,44 | 53,70 | 53,80 | -4,27% | 18.055,00 |
| 21.09.2026 | 57,38 | 57,38 | 56,18 | 56,20 | -3,10% | 12,00 |
| 18.09.2026 | 57,84 | 58,00 | 57,84 | 58,00 | 0,07% | 236,00 |
| 17.09.2026 | 57,96 | 57,96 | 57,96 | 57,96 | 1,58% | 18,00 |
| 16.09.2026 | 57,32 | 57,50 | 56,90 | 57,06 | -1,96% | 199,00 |
| 15.09.2026 | 56,52 | 58,20 | 56,44 | 58,20 | 1,61% | 287,00 |
| 14.09.2026 | 57,28 | 57,28 | 57,28 | 57,28 | 1,13% | 20,00 |
| 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 |