19,400€
2,92%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 19,00 | 19,05 | 18,95 | 18,95 | 0,53% | - |
| 24.11.2025 | 18,10 | 19,00 | 18,00 | 18,85 | 11,54% | - |
| 21.11.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,30% | - |
| 20.11.2025 | 17,40 | 17,75 | 16,80 | 16,85 | -4,53% | - |
| 19.11.2025 | 17,25 | 17,75 | 17,00 | 17,65 | 2,62% | - |
| 18.11.2025 | 17,20 | 17,40 | 16,95 | 17,20 | -0,86% | - |
| 17.11.2025 | 17,90 | 18,15 | 17,35 | 17,35 | -3,61% | - |
| 14.11.2025 | 18,15 | 18,15 | 17,70 | 18,00 | -1,37% | - |
| 13.11.2025 | 18,80 | 18,85 | 18,05 | 18,25 | -2,93% | - |
| 12.11.2025 | 18,75 | 19,00 | 18,75 | 18,80 | -0,27% | - |
| 10.11.2025 | 18,75 | 19,10 | 18,75 | 18,85 | 2,45% | - |
| 07.11.2025 | 18,55 | 18,65 | 18,20 | 18,40 | 0,27% | - |
| 06.11.2025 | 18,70 | 18,85 | 18,35 | 18,35 | -1,61% | - |
| 05.11.2025 | 17,90 | 18,75 | 17,85 | 18,65 | 5,07% | - |
| 04.11.2025 | 17,90 | 18,10 | 17,50 | 17,75 | 0,85% | - |
| 03.11.2025 | 17,60 | 18,00 | 17,60 | 17,60 | -2,76% | - |
| 31.10.2025 | 18,05 | 18,35 | 17,95 | 18,10 | 0,00% | - |
| 30.10.2025 | 18,75 | 18,85 | 18,10 | 18,10 | -2,69% | - |
| 29.10.2025 | 17,20 | 19,05 | 17,05 | 18,60 | 9,73% | - |
| 28.10.2025 | 17,00 | 17,00 | 16,90 | 16,95 | 0,30% | - |
| 27.10.2025 | 17,10 | 17,30 | 16,85 | 16,90 | -0,59% | - |
| 24.10.2025 | 17,10 | 17,40 | 16,70 | 17,00 | 0,59% | - |
| 23.10.2025 | 16,90 | 17,05 | 16,90 | 16,90 | 0,60% | - |
| 22.10.2025 | 17,10 | 17,25 | 16,75 | 16,80 | -1,18% | - |
| 21.10.2025 | 16,60 | 17,10 | 16,60 | 17,00 | 2,41% | - |
| 20.10.2025 | 16,20 | 16,65 | 16,20 | 16,60 | 2,79% | - |
| 17.10.2025 | 16,30 | 16,30 | 15,85 | 16,15 | 0,31% | - |
| 16.10.2025 | 16,30 | 16,45 | 16,10 | 16,10 | -3,30% | - |
| 15.10.2025 | 16,05 | 16,75 | 16,05 | 16,65 | 6,39% | - |
| 14.10.2025 | 15,75 | 15,85 | 15,50 | 15,65 | -0,95% | - |
| 13.10.2025 | 15,65 | 15,80 | 15,65 | 15,80 | -0,63% | - |
| 10.10.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 3,58% | - |
| 09.10.2025 | 15,95 | 16,10 | 15,30 | 15,35 | -4,66% | - |
| 08.10.2025 | 16,05 | 16,20 | 16,00 | 16,10 | -3,59% | - |
| 07.10.2025 | 16,70 | 17,00 | 16,70 | 16,70 | -1,76% | - |
| 06.10.2025 | 17,00 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 03.10.2025 | 17,10 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 02.10.2025 | 16,90 | 17,35 | 16,90 | 17,10 | 0,59% | - |
| 01.10.2025 | 17,10 | 17,10 | 16,80 | 17,00 | 0,00% | - |
| 30.09.2025 | 17,00 | 17,05 | 17,00 | 17,00 | -0,58% | - |
| 29.09.2025 | 17,10 | 17,50 | 17,05 | 17,10 | 1,18% | - |
| 26.09.2025 | 16,90 | 17,05 | 16,85 | 16,90 | 0,60% | - |
| 25.09.2025 | 16,90 | 17,00 | 16,65 | 16,80 | -1,18% | - |
| 24.09.2025 | 17,00 | 17,15 | 16,80 | 17,00 | -0,29% | - |
| 23.09.2025 | 17,30 | 17,30 | 17,00 | 17,05 | -2,29% | - |
| 22.09.2025 | 17,40 | 17,45 | 17,35 | 17,45 | -2,24% | - |
| 19.09.2025 | 17,80 | 17,95 | 17,80 | 17,85 | 2,59% | - |
| 18.09.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 0,00% | - |
| 17.09.2025 | 17,30 | 17,45 | 17,30 | 17,40 | -0,29% | - |
| 16.09.2025 | 17,70 | 17,85 | 17,25 | 17,45 | -2,79% | 110,00 |
| 15.09.2025 | 17,90 | 18,15 | 17,85 | 17,95 | -0,83% | - |
| 12.09.2025 | 18,10 | 18,15 | 18,10 | 18,10 | 1,97% | - |
| 11.09.2025 | 17,80 | 17,80 | 17,65 | 17,75 | 1,43% | - |
| 10.09.2025 | 17,50 | 17,50 | 17,45 | 17,50 | -0,28% | - |
| 09.09.2025 | 17,65 | 17,65 | 17,55 | 17,55 | 0,00% | - |
| 08.09.2025 | 17,55 | 17,65 | 17,55 | 17,55 | -0,28% | - |
| 05.09.2025 | 17,70 | 17,80 | 17,25 | 17,60 | -0,85% | - |
| 04.09.2025 | 17,40 | 17,75 | 17,40 | 17,75 | 2,01% | - |
| 03.09.2025 | 17,40 | 17,75 | 17,30 | 17,40 | 0,00% | - |
| 02.09.2025 | 17,20 | 17,45 | 16,90 | 17,40 | 0,87% | - |
| 01.09.2025 | 17,30 | 17,30 | 17,20 | 17,25 | 0,00% | - |
| 29.08.2025 | 17,40 | 17,50 | 17,15 | 17,25 | -1,15% | - |
| 28.08.2025 | 17,60 | 17,75 | 17,35 | 17,45 | -0,85% | - |
| 27.08.2025 | 17,50 | 17,75 | 17,40 | 17,60 | 0,57% | - |
| 26.08.2025 | 17,20 | 17,50 | 17,10 | 17,50 | 1,16% | - |
| 25.08.2025 | 16,70 | 17,30 | 16,65 | 17,30 | 2,67% | - |
| 22.08.2025 | 16,10 | 17,00 | 16,10 | 16,85 | 4,66% | - |
| 21.08.2025 | 16,00 | 16,15 | 15,90 | 16,10 | 0,31% | - |
| 20.08.2025 | 16,15 | 16,20 | 15,90 | 16,05 | -0,31% | - |
| 19.08.2025 | 15,90 | 16,10 | 15,80 | 16,10 | 1,58% | - |
| 18.08.2025 | 15,80 | 16,15 | 15,75 | 15,85 | 0,32% | - |
| 15.08.2025 | 16,10 | 16,20 | 15,75 | 15,80 | -1,86% | - |
| 14.08.2025 | 16,45 | 16,55 | 16,00 | 16,10 | -2,13% | - |
| 13.08.2025 | 16,05 | 16,50 | 15,85 | 16,45 | 3,13% | 200,00 |
| 12.08.2025 | 15,30 | 16,05 | 15,30 | 15,95 | 4,25% | - |
| 11.08.2025 | 15,05 | 15,45 | 15,05 | 15,30 | 2,00% | - |
| 08.08.2025 | 15,00 | 15,30 | 14,90 | 15,00 | -0,33% | - |
| 07.08.2025 | 15,10 | 15,60 | 14,90 | 15,05 | -0,33% | - |
| 06.08.2025 | 14,30 | 15,10 | 14,25 | 15,10 | 5,59% | - |
| 05.08.2025 | 13,25 | 14,80 | 13,25 | 14,30 | 7,52% | - |
| 04.08.2025 | 13,30 | 13,80 | 13,20 | 13,30 | -1,48% | - |
| 01.08.2025 | 13,95 | 13,95 | 13,30 | 13,50 | -3,57% | - |
| 31.07.2025 | 14,00 | 14,20 | 13,75 | 14,00 | 0,00% | - |
| 30.07.2025 | 13,90 | 14,10 | 13,80 | 14,00 | 0,72% | - |
| 29.07.2025 | 14,00 | 14,25 | 13,80 | 13,90 | -0,71% | - |
| 28.07.2025 | 13,90 | 14,15 | 13,75 | 14,00 | 1,45% | - |
| 25.07.2025 | 13,85 | 14,05 | 13,65 | 13,80 | -0,72% | - |
| 24.07.2025 | 13,95 | 14,35 | 13,75 | 13,90 | -0,71% | - |
| 23.07.2025 | 13,75 | 14,40 | 13,75 | 14,00 | 1,45% | - |
| 22.07.2025 | 14,00 | 14,15 | 13,65 | 13,80 | -0,72% | - |
| 21.07.2025 | 13,85 | 14,20 | 13,85 | 13,90 | -1,42% | - |
| 18.07.2025 | 14,45 | 14,55 | 13,85 | 14,10 | -2,08% | - |
| 17.07.2025 | 14,55 | 14,80 | 14,40 | 14,40 | -1,37% | - |
| 16.07.2025 | 14,55 | 14,90 | 14,15 | 14,60 | 0,00% | - |
| 15.07.2025 | 14,70 | 15,10 | 14,45 | 14,60 | -0,68% | - |
| 14.07.2025 | 14,25 | 14,70 | 14,25 | 14,70 | 2,08% | - |
| 11.07.2025 | 14,80 | 14,95 | 14,35 | 14,40 | -3,03% | - |
| 10.07.2025 | 14,65 | 15,25 | 14,55 | 14,85 | 1,71% | 1.600,00 |
| 09.07.2025 | 14,75 | 14,90 | 14,50 | 14,60 | -0,68% | - |
| 08.07.2025 | 14,95 | 15,10 | 14,65 | 14,70 | -1,34% | - |