15,800€
-1,86%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 15,05 | 15,20 | 14,80 | 14,90 | -1,65% | - |
| 04.07.2025 | 15,15 | 15,15 | 15,05 | 15,15 | -0,33% | - |
| 03.07.2025 | 14,90 | 15,35 | 14,90 | 15,20 | 1,00% | - |
| 02.07.2025 | 14,85 | 15,10 | 14,80 | 15,05 | 1,69% | - |
| 01.07.2025 | 14,55 | 15,10 | 14,45 | 14,80 | 1,37% | - |
| 30.06.2025 | 14,60 | 14,80 | 14,40 | 14,60 | 0,00% | - |
| 27.06.2025 | 14,80 | 15,05 | 14,50 | 14,60 | -0,68% | - |
| 26.06.2025 | 14,25 | 14,80 | 14,15 | 14,70 | 2,80% | - |
| 25.06.2025 | 14,75 | 14,85 | 14,20 | 14,30 | -2,72% | - |
| 24.06.2025 | 14,65 | 15,00 | 14,65 | 14,70 | 0,68% | - |
| 23.06.2025 | 15,00 | 15,10 | 14,40 | 14,60 | -2,34% | - |
| 20.06.2025 | 14,95 | 15,40 | 14,65 | 14,95 | 0,00% | - |
| 19.06.2025 | 15,15 | 15,15 | 14,95 | 14,95 | -0,99% | - |
| 18.06.2025 | 15,30 | 15,95 | 15,10 | 15,10 | -1,63% | - |
| 17.06.2025 | 15,25 | 15,45 | 14,85 | 15,35 | 0,99% | - |
| 16.06.2025 | 14,90 | 15,40 | 14,85 | 15,20 | 2,01% | - |
| 13.06.2025 | 15,00 | 15,20 | 14,75 | 14,90 | -1,32% | - |
| 12.06.2025 | 16,40 | 16,40 | 15,00 | 15,10 | -1,95% | - |
| 11.06.2025 | 15,40 | 15,60 | 15,15 | 15,40 | 1,32% | - |
| 10.06.2025 | 15,15 | 15,50 | 15,15 | 15,20 | 0,33% | - |
| 09.06.2025 | 15,00 | 15,40 | 14,70 | 15,15 | 0,33% | - |
| 06.06.2025 | 14,40 | 15,20 | 14,40 | 15,10 | 4,86% | - |
| 05.06.2025 | 14,45 | 14,50 | 14,20 | 14,40 | 0,00% | - |
| 04.06.2025 | 14,55 | 14,55 | 14,20 | 14,40 | -0,69% | - |
| 03.06.2025 | 14,45 | 14,85 | 14,30 | 14,50 | 0,69% | - |
| 02.06.2025 | 14,70 | 14,70 | 14,10 | 14,40 | -2,04% | - |
| 30.05.2025 | 14,75 | 14,95 | 14,50 | 14,70 | -0,34% | - |
| 29.05.2025 | 14,85 | 15,10 | 14,60 | 14,75 | -0,34% | - |
| 28.05.2025 | 15,25 | 15,40 | 14,70 | 14,80 | -1,99% | - |
| 27.05.2025 | 14,50 | 15,20 | 14,40 | 15,10 | 3,78% | - |
| 26.05.2025 | 14,65 | 14,75 | 14,00 | 14,55 | 0,69% | - |
| 23.05.2025 | 14,35 | 14,65 | 13,85 | 14,45 | 1,05% | - |
| 22.05.2025 | 13,90 | 14,65 | 13,90 | 14,30 | 2,88% | - |
| 21.05.2025 | 14,25 | 14,40 | 13,80 | 13,90 | -2,80% | - |
| 20.05.2025 | 14,25 | 14,50 | 14,10 | 14,30 | 0,70% | - |
| 19.05.2025 | 14,25 | 14,40 | 13,95 | 14,20 | -1,39% | - |
| 16.05.2025 | 14,35 | 14,50 | 14,10 | 14,40 | 0,70% | - |
| 15.05.2025 | 15,05 | 15,05 | 14,30 | 14,30 | -4,98% | - |
| 14.05.2025 | 14,75 | 15,10 | 14,60 | 15,05 | 2,38% | - |
| 13.05.2025 | 14,75 | 14,90 | 14,60 | 14,70 | 0,00% | - |
| 12.05.2025 | 13,95 | 15,10 | 13,95 | 14,70 | 6,14% | - |
| 09.05.2025 | 13,45 | 13,90 | 13,35 | 13,85 | 2,97% | - |
| 08.05.2025 | 13,00 | 13,60 | 12,95 | 13,45 | 3,86% | 53,00 |
| 07.05.2025 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 06.05.2025 | 12,85 | 13,05 | 12,55 | 12,85 | -0,39% | - |
| 05.05.2025 | 12,95 | 13,20 | 12,60 | 12,90 | 0,00% | - |
| 02.05.2025 | 12,10 | 13,00 | 12,10 | 12,90 | 6,17% | - |
| 30.04.2025 | 11,40 | 12,20 | 10,85 | 12,15 | 6,11% | - |
| 29.04.2025 | 11,30 | 11,50 | 11,10 | 11,45 | 0,88% | - |
| 28.04.2025 | 11,40 | 11,70 | 11,00 | 11,35 | -0,87% | - |
| 25.04.2025 | 11,00 | 11,60 | 10,95 | 11,45 | 4,09% | - |
| 24.04.2025 | 10,65 | 11,00 | 10,50 | 11,00 | 3,29% | - |
| 23.04.2025 | 10,30 | 11,05 | 10,30 | 10,65 | 2,90% | - |
| 22.04.2025 | 10,35 | 10,35 | 9,78 | 10,35 | 0,98% | - |
| 17.04.2025 | 9,75 | 10,35 | 9,63 | 10,25 | 5,40% | - |
| 16.04.2025 | 9,73 | 9,88 | 9,13 | 9,73 | -1,02% | - |
| 15.04.2025 | 9,73 | 9,98 | 9,58 | 9,83 | 0,51% | - |
| 14.04.2025 | 9,68 | 9,98 | 9,33 | 9,78 | 2,09% | - |
| 11.04.2025 | 9,43 | 9,63 | 9,03 | 9,58 | 1,06% | - |
| 10.04.2025 | 10,85 | 10,90 | 9,13 | 9,48 | -13,47% | - |
| 09.04.2025 | 9,18 | 11,15 | 9,13 | 10,95 | 15,57% | - |
| 08.04.2025 | 9,90 | 10,50 | 9,33 | 9,48 | -5,01% | - |
| 07.04.2025 | 10,25 | 10,70 | 9,38 | 9,98 | -2,68% | - |
| 04.04.2025 | 11,25 | 11,25 | 9,53 | 10,25 | -8,89% | - |
| 03.04.2025 | 12,60 | 12,60 | 10,95 | 11,25 | -11,07% | - |
| 02.04.2025 | 12,25 | 12,75 | 12,00 | 12,65 | 3,27% | - |
| 01.04.2025 | 12,30 | 12,40 | 11,85 | 12,25 | -0,81% | - |
| 31.03.2025 | 12,15 | 12,45 | 11,85 | 12,35 | 1,65% | - |
| 28.03.2025 | 12,75 | 13,05 | 12,15 | 12,15 | -4,71% | - |
| 27.03.2025 | 13,65 | 13,70 | 12,15 | 12,75 | -6,59% | - |
| 26.03.2025 | 13,55 | 13,80 | 13,25 | 13,65 | 0,74% | - |