11,500€
4,55%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 13,65 | 13,75 | 13,45 | 13,55 | -0,73% | - |
| 24.03.2025 | 12,95 | 13,75 | 12,95 | 13,65 | 4,60% | - |
| 21.03.2025 | 13,35 | 13,50 | 12,95 | 13,05 | -2,25% | 53,00 |
| 20.03.2025 | 13,05 | 13,45 | 12,85 | 13,35 | 1,91% | - |
| 19.03.2025 | 13,05 | 13,15 | 12,70 | 13,10 | 0,38% | - |
| 18.03.2025 | 13,25 | 13,30 | 12,85 | 13,05 | -1,51% | 1.400,00 |
| 17.03.2025 | 13,15 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 14.03.2025 | 12,55 | 13,25 | 12,50 | 13,25 | 5,16% | - |
| 13.03.2025 | 12,95 | 13,25 | 12,45 | 12,60 | -2,70% | - |
| 12.03.2025 | 12,75 | 13,30 | 12,55 | 12,95 | 1,57% | - |
| 11.03.2025 | 12,55 | 12,75 | 12,15 | 12,75 | 1,59% | - |
| 10.03.2025 | 13,10 | 13,15 | 12,25 | 12,55 | -2,33% | - |
| 07.03.2025 | 13,20 | 13,25 | 12,45 | 12,85 | -3,02% | - |
| 06.03.2025 | 13,40 | 13,55 | 13,05 | 13,25 | -1,12% | 80,00 |
| 05.03.2025 | 13,00 | 13,60 | 12,80 | 13,40 | 2,68% | - |
| 04.03.2025 | 13,50 | 13,55 | 12,75 | 13,05 | -3,33% | - |
| 03.03.2025 | 14,30 | 14,55 | 13,35 | 13,50 | -5,92% | - |
| 28.02.2025 | 14,30 | 14,45 | 14,15 | 14,35 | 0,00% | - |
| 27.02.2025 | 14,85 | 15,10 | 14,35 | 14,35 | -3,37% | - |
| 26.02.2025 | 14,80 | 15,15 | 14,70 | 14,85 | 0,68% | - |
| 25.02.2025 | 14,65 | 14,80 | 14,45 | 14,75 | 0,00% | - |
| 24.02.2025 | 15,05 | 15,40 | 14,65 | 14,75 | -1,99% | - |
| 21.02.2025 | 15,55 | 15,80 | 14,95 | 15,05 | -3,22% | - |
| 20.02.2025 | 15,70 | 16,30 | 15,15 | 15,55 | -1,27% | 280,00 |
| 19.02.2025 | 16,20 | 16,25 | 15,75 | 15,75 | -2,48% | - |
| 18.02.2025 | 15,70 | 16,15 | 15,60 | 16,15 | 3,19% | - |
| 17.02.2025 | 15,60 | 15,70 | 15,55 | 15,65 | 0,64% | - |
| 14.02.2025 | 15,40 | 15,80 | 15,30 | 15,55 | 1,30% | - |
| 13.02.2025 | 15,20 | 15,60 | 15,10 | 15,35 | 0,66% | - |
| 12.02.2025 | 15,75 | 15,80 | 15,25 | 15,25 | -3,17% | - |
| 11.02.2025 | 15,60 | 15,75 | 15,35 | 15,75 | 0,64% | - |
| 10.02.2025 | 15,50 | 15,70 | 15,30 | 15,65 | 1,29% | - |
| 07.02.2025 | 15,50 | 15,60 | 15,25 | 15,45 | 0,00% | - |
| 06.02.2025 | 15,40 | 15,65 | 15,15 | 15,45 | 0,65% | - |
| 05.02.2025 | 15,25 | 15,45 | 15,00 | 15,35 | 0,00% | - |
| 04.02.2025 | 15,45 | 15,45 | 14,75 | 15,35 | 0,66% | - |
| 03.02.2025 | 15,35 | 15,65 | 14,70 | 15,25 | 0,00% | - |
| 31.01.2025 | 16,00 | 16,10 | 15,05 | 15,25 | -4,39% | 130,00 |
| 30.01.2025 | 15,85 | 16,15 | 15,75 | 15,95 | 0,63% | - |
| 29.01.2025 | 15,45 | 15,95 | 15,35 | 15,85 | 1,93% | 413,00 |
| 28.01.2025 | 14,85 | 15,55 | 14,85 | 15,55 | 4,71% | - |
| 27.01.2025 | 14,50 | 14,95 | 14,15 | 14,85 | 2,77% | - |
| 24.01.2025 | 12,70 | 15,25 | 12,60 | 14,45 | 14,23% | 325,00 |
| 23.01.2025 | 12,80 | 12,85 | 12,65 | 12,65 | -1,56% | - |
| 22.01.2025 | 13,05 | 13,15 | 12,75 | 12,85 | -1,53% | - |
| 21.01.2025 | 12,45 | 13,15 | 12,40 | 13,05 | 4,82% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,40 | 12,45 | -1,58% | - |
| 17.01.2025 | 12,45 | 12,80 | 12,45 | 12,65 | 1,61% | - |
| 16.01.2025 | 11,75 | 13,00 | 11,75 | 12,45 | 5,96% | - |
| 15.01.2025 | 11,35 | 11,85 | 11,35 | 11,75 | 3,52% | - |
| 14.01.2025 | 11,25 | 11,60 | 11,20 | 11,35 | 1,79% | - |
| 13.01.2025 | 11,20 | 11,25 | 10,90 | 11,15 | -0,89% | - |
| 10.01.2025 | 11,10 | 11,25 | 10,90 | 11,25 | 1,35% | - |
| 09.01.2025 | 11,15 | 11,25 | 11,10 | 11,10 | -0,45% | - |
| 08.01.2025 | 11,35 | 11,45 | 10,95 | 11,15 | -1,76% | - |
| 07.01.2025 | 11,20 | 11,65 | 11,10 | 11,35 | 0,89% | - |
| 06.01.2025 | 11,00 | 11,55 | 10,95 | 11,25 | 1,81% | 130,00 |
| 03.01.2025 | 10,95 | 11,15 | 10,75 | 11,05 | 0,91% | - |
| 02.01.2025 | 11,25 | 11,40 | 10,95 | 10,95 | -1,79% | - |
| 30.12.2024 | 11,25 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 27.12.2024 | 11,35 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 23.12.2024 | 11,00 | 11,20 | 10,95 | 11,15 | 0,90% | - |
| 20.12.2024 | 11,05 | 11,40 | 10,80 | 11,05 | 0,00% | 1.100,00 |
| 19.12.2024 | 11,25 | 11,40 | 10,95 | 11,05 | -1,78% | - |
| 18.12.2024 | 11,60 | 11,85 | 11,05 | 11,25 | -3,85% | - |
| 17.12.2024 | 11,90 | 11,95 | 11,55 | 11,70 | -0,85% | - |
| 16.12.2024 | 12,10 | 12,25 | 11,75 | 11,80 | -2,48% | - |
| 13.12.2024 | 12,00 | 12,15 | 11,65 | 12,10 | 0,83% | - |
| 12.12.2024 | 12,40 | 12,45 | 11,85 | 12,00 | -3,23% | - |
| 11.12.2024 | 12,35 | 12,55 | 12,15 | 12,40 | 0,40% | - |
| 10.12.2024 | 12,30 | 12,65 | 12,15 | 12,35 | 0,41% | - |
| 09.12.2024 | 11,80 | 12,55 | 11,75 | 12,30 | 4,24% | - |
| 06.12.2024 | 11,60 | 11,85 | 11,55 | 11,80 | 1,72% | - |
| 05.12.2024 | 11,70 | 12,35 | 11,55 | 11,60 | -0,85% | - |
| 04.12.2024 | 11,55 | 11,85 | 11,25 | 11,70 | 1,30% | - |
| 03.12.2024 | 10,85 | 11,65 | 10,55 | 11,55 | 6,45% | - |
| 02.12.2024 | 9,45 | 11,20 | 9,45 | 10,85 | 14,51% | - |
| 29.11.2024 | 9,63 | 9,75 | 9,05 | 9,48 | -1,56% | - |
| 28.11.2024 | 9,58 | 9,63 | 9,58 | 9,63 | 0,26% | - |