9,075€
-3,71%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9,40 | 9,53 | 9,08 | 9,15 | -2,92% | - |
| 05.09.2024 | 9,55 | 9,65 | 9,38 | 9,43 | -1,31% | - |
| 04.09.2024 | 9,83 | 9,90 | 9,53 | 9,55 | -3,29% | - |
| 03.09.2024 | 10,25 | 10,25 | 9,83 | 9,88 | -3,66% | - |
| 02.09.2024 | 10,10 | 10,25 | 10,10 | 10,25 | 0,49% | - |
| 30.08.2024 | 10,08 | 10,25 | 9,98 | 10,20 | 1,49% | - |
| 29.08.2024 | 9,95 | 10,15 | 9,88 | 10,05 | 0,75% | - |
| 28.08.2024 | 9,85 | 10,05 | 9,75 | 9,98 | 1,53% | - |
| 27.08.2024 | 9,95 | 9,95 | 9,78 | 9,83 | -1,50% | - |
| 26.08.2024 | 9,95 | 10,15 | 9,90 | 9,98 | 1,01% | - |
| 23.08.2024 | 9,53 | 10,05 | 9,50 | 9,88 | 2,86% | - |
| 22.08.2024 | 9,75 | 9,85 | 9,53 | 9,60 | -1,79% | - |
| 21.08.2024 | 9,60 | 9,83 | 9,60 | 9,78 | 1,56% | - |
| 20.08.2024 | 9,88 | 9,95 | 9,63 | 9,63 | -2,28% | - |
| 19.08.2024 | 9,85 | 9,98 | 9,80 | 9,85 | 0,00% | - |
| 16.08.2024 | 9,83 | 9,90 | 9,70 | 9,85 | 0,25% | 1.000,00 |
| 15.08.2024 | 9,55 | 10,05 | 9,55 | 9,83 | 2,88% | - |
| 14.08.2024 | 9,63 | 9,70 | 9,48 | 9,55 | -0,78% | - |
| 13.08.2024 | 9,28 | 9,68 | 9,25 | 9,63 | 4,05% | - |
| 12.08.2024 | 9,50 | 9,60 | 9,23 | 9,25 | -2,63% | - |
| 09.08.2024 | 9,75 | 9,83 | 9,43 | 9,50 | -2,56% | - |
| 08.08.2024 | 9,60 | 9,83 | 9,50 | 9,75 | 1,56% | - |
| 07.08.2024 | 9,85 | 10,20 | 9,58 | 9,60 | -2,29% | - |
| 06.08.2024 | 9,88 | 10,10 | 9,78 | 9,83 | -0,51% | - |
| 05.08.2024 | 10,35 | 10,35 | 9,33 | 9,88 | -4,59% | - |
| 02.08.2024 | 11,25 | 11,25 | 10,15 | 10,35 | -8,00% | - |
| 01.08.2024 | 11,75 | 12,05 | 11,15 | 11,25 | -4,26% | - |
| 31.07.2024 | 10,85 | 12,35 | 10,85 | 11,75 | 8,29% | 350,00 |
| 30.07.2024 | 10,95 | 11,05 | 10,85 | 10,85 | -0,91% | - |
| 29.07.2024 | 10,95 | 11,10 | 10,70 | 10,95 | -0,45% | - |
| 26.07.2024 | 10,85 | 11,05 | 10,75 | 11,00 | 0,92% | - |
| 25.07.2024 | 10,90 | 11,05 | 10,85 | 10,90 | 0,46% | - |
| 24.07.2024 | 11,05 | 11,15 | 10,85 | 10,85 | -1,81% | - |
| 23.07.2024 | 11,00 | 11,15 | 10,85 | 11,05 | 0,45% | - |
| 22.07.2024 | 10,95 | 11,05 | 10,85 | 11,00 | 0,46% | - |
| 19.07.2024 | 11,45 | 11,50 | 10,85 | 10,95 | -3,95% | - |
| 18.07.2024 | 11,35 | 11,75 | 11,35 | 11,40 | 0,44% | - |
| 17.07.2024 | 11,45 | 11,45 | 11,15 | 11,35 | -0,87% | - |
| 16.07.2024 | 11,15 | 11,45 | 11,05 | 11,45 | 3,15% | - |
| 15.07.2024 | 10,95 | 11,15 | 10,95 | 11,10 | 1,37% | - |
| 12.07.2024 | 11,05 | 11,20 | 10,95 | 10,95 | -0,90% | - |
| 11.07.2024 | 10,40 | 11,15 | 10,35 | 11,05 | 5,74% | - |
| 10.07.2024 | 10,60 | 10,65 | 10,25 | 10,45 | -1,42% | - |
| 09.07.2024 | 10,55 | 10,70 | 10,45 | 10,60 | 0,47% | - |
| 08.07.2024 | 10,70 | 10,95 | 10,55 | 10,55 | -1,86% | - |
| 05.07.2024 | 11,10 | 11,15 | 10,65 | 10,75 | -3,15% | - |
| 04.07.2024 | 11,15 | 11,15 | 11,05 | 11,10 | -0,45% | - |
| 03.07.2024 | 11,05 | 11,15 | 11,00 | 11,15 | 0,45% | - |
| 02.07.2024 | 11,05 | 11,25 | 10,95 | 11,10 | 0,45% | - |
| 01.07.2024 | 11,35 | 11,45 | 10,95 | 11,05 | -2,64% | - |
| 28.06.2024 | 11,25 | 11,45 | 11,25 | 11,35 | 0,89% | - |
| 27.06.2024 | 11,45 | 11,45 | 11,25 | 11,25 | -2,60% | - |
| 26.06.2024 | 11,75 | 11,85 | 11,45 | 11,55 | -1,70% | - |
| 25.06.2024 | 11,75 | 11,90 | 11,55 | 11,75 | -0,84% | - |
| 24.06.2024 | 11,65 | 11,95 | 11,60 | 11,85 | 1,72% | - |
| 21.06.2024 | 11,75 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 20.06.2024 | 11,75 | 11,85 | 11,65 | 11,65 | -0,85% | - |
| 19.06.2024 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 18.06.2024 | 11,95 | 12,05 | 11,65 | 11,65 | -2,51% | - |
| 17.06.2024 | 11,65 | 11,95 | 11,50 | 11,95 | 2,58% | - |
| 14.06.2024 | 12,15 | 12,20 | 11,45 | 11,65 | -4,12% | - |
| 13.06.2024 | 12,45 | 12,45 | 12,15 | 12,15 | -2,41% | - |
| 12.06.2024 | 12,35 | 12,75 | 12,30 | 12,45 | 0,81% | - |
| 11.06.2024 | 12,35 | 12,40 | 12,15 | 12,35 | 0,00% | - |
| 10.06.2024 | 12,45 | 12,55 | 12,15 | 12,35 | -1,59% | - |
| 07.06.2024 | 12,35 | 12,55 | 12,15 | 12,55 | 1,62% | - |
| 06.06.2024 | 12,70 | 12,70 | 12,35 | 12,35 | -2,76% | - |
| 05.06.2024 | 12,55 | 12,75 | 12,35 | 12,70 | 1,20% | - |
| 04.06.2024 | 12,85 | 12,90 | 12,55 | 12,55 | -2,33% | - |
| 03.06.2024 | 12,95 | 13,10 | 12,65 | 12,85 | -0,77% | - |
| 31.05.2024 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 30.05.2024 | 12,55 | 12,85 | 12,40 | 12,85 | 2,39% | - |
| 29.05.2024 | 12,85 | 12,85 | 12,55 | 12,55 | -2,33% | 40,00 |
| 28.05.2024 | 12,90 | 13,05 | 12,75 | 12,85 | -0,39% | - |
| 27.05.2024 | 12,90 | 13,00 | 12,85 | 12,90 | -0,39% | - |
| 24.05.2024 | 12,55 | 12,95 | 12,50 | 12,95 | 3,19% | - |
| 23.05.2024 | 12,80 | 12,95 | 12,45 | 12,55 | -1,57% | - |
| 22.05.2024 | 12,85 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 21.05.2024 | 13,05 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 20.05.2024 | 12,95 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 17.05.2024 | 13,05 | 13,20 | 12,75 | 12,95 | -0,77% | - |
| 16.05.2024 | 12,85 | 13,05 | 12,85 | 13,05 | 1,56% | - |
| 15.05.2024 | 12,85 | 13,00 | 12,65 | 12,85 | -0,39% | - |
| 14.05.2024 | 12,55 | 12,95 | 12,50 | 12,90 | 2,38% | - |
| 13.05.2024 | 12,35 | 12,75 | 12,35 | 12,60 | 1,20% | - |
| 10.05.2024 | 12,60 | 12,70 | 12,35 | 12,45 | -1,58% | - |
| 09.05.2024 | 12,65 | 12,75 | 12,45 | 12,65 | -0,39% | - |
| 08.05.2024 | 12,45 | 12,75 | 12,20 | 12,70 | 2,01% | - |
| 07.05.2024 | 12,45 | 12,65 | 12,40 | 12,45 | 0,00% | - |
| 06.05.2024 | 12,35 | 12,55 | 12,35 | 12,45 | 0,81% | - |
| 03.05.2024 | 12,45 | 12,75 | 12,35 | 12,35 | 0,00% | - |
| 02.05.2024 | 11,65 | 12,65 | 11,65 | 12,35 | 6,01% | - |
| 30.04.2024 | 11,75 | 12,05 | 11,35 | 11,65 | -0,85% | - |
| 29.04.2024 | 11,65 | 11,95 | 11,60 | 11,75 | 2,17% | - |
| 26.04.2024 | 11,45 | 11,70 | 11,35 | 11,50 | 0,88% | - |
| 25.04.2024 | 11,65 | 11,75 | 11,15 | 11,40 | -2,15% | - |
| 24.04.2024 | 11,65 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 23.04.2024 | 11,55 | 11,65 | 11,50 | 11,65 | 0,87% | - |
| 22.04.2024 | 11,35 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 19.04.2024 | 11,30 | 11,45 | 11,15 | 11,45 | 1,33% | - |