30,885€
-0,21%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 30,72 | 30,90 | 30,72 | 30,89 | -0,19% | - |
| 10.06.2026 | 31,19 | 31,81 | 30,92 | 30,95 | -2,55% | - |
| 09.06.2026 | 31,77 | 32,38 | 30,86 | 31,76 | -0,28% | - |
| 08.06.2026 | 30,61 | 31,92 | 30,23 | 31,85 | 4,43% | - |
| 05.06.2026 | 31,62 | 31,68 | 30,32 | 30,50 | -3,62% | 100,00 |
| 04.06.2026 | 31,53 | 31,72 | 30,66 | 31,65 | -1,48% | - |
| 03.06.2026 | 31,45 | 32,34 | 31,11 | 32,12 | 1,28% | - |
| 02.06.2026 | 29,73 | 31,79 | 29,54 | 31,72 | 6,68% | - |
| 01.06.2026 | 30,51 | 30,59 | 29,15 | 29,73 | -2,38% | - |
| 29.05.2026 | 31,05 | 31,34 | 30,21 | 30,46 | -1,06% | 18,00 |
| 28.05.2026 | 30,97 | 31,19 | 30,37 | 30,78 | -0,81% | - |
| 27.05.2026 | 30,23 | 31,10 | 30,21 | 31,03 | 3,35% | - |
| 26.05.2026 | 29,78 | 30,28 | 29,37 | 30,03 | 0,86% | - |
| 25.05.2026 | 29,45 | 29,80 | 29,45 | 29,77 | 0,88% | 300,00 |
| 22.05.2026 | 29,11 | 29,79 | 29,06 | 29,51 | 1,27% | - |
| 21.05.2026 | 29,15 | 29,25 | 28,47 | 29,14 | 0,55% | - |
| 20.05.2026 | 27,72 | 29,01 | 27,71 | 28,98 | 3,28% | - |
| 19.05.2026 | 28,61 | 28,84 | 27,25 | 28,06 | -1,58% | 29,00 |
| 18.05.2026 | 28,48 | 29,05 | 28,20 | 28,51 | -0,30% | - |
| 15.05.2026 | 29,63 | 29,69 | 28,49 | 28,60 | -3,59% | - |
| 14.05.2026 | 29,27 | 30,14 | 29,11 | 29,66 | 0,78% | - |
| 13.05.2026 | 28,62 | 29,54 | 28,52 | 29,43 | 2,26% | - |
| 12.05.2026 | 28,82 | 29,03 | 28,44 | 28,78 | -1,13% | - |
| 11.05.2026 | 29,45 | 29,63 | 28,98 | 29,11 | -0,99% | - |
| 08.05.2026 | 29,38 | 29,88 | 29,19 | 29,40 | -0,69% | 100,00 |
| 07.05.2026 | 30,59 | 30,71 | 29,53 | 29,61 | -3,52% | - |
| 06.05.2026 | 29,62 | 30,81 | 29,51 | 30,69 | 2,42% | - |
| 05.05.2026 | 29,60 | 30,36 | 29,49 | 29,96 | 1,11% | 1,00 |
| 04.05.2026 | 30,60 | 31,13 | 29,40 | 29,63 | -4,57% | - |
| 30.04.2026 | 30,79 | 31,56 | 29,98 | 31,05 | 0,50% | - |
| 29.04.2026 | 32,13 | 32,59 | 30,28 | 30,90 | -3,72% | - |
| 28.04.2026 | 32,85 | 32,95 | 31,69 | 32,09 | -2,58% | - |
| 27.04.2026 | 33,21 | 33,58 | 32,55 | 32,94 | -0,30% | 100,00 |
| 24.04.2026 | 32,85 | 33,27 | 32,41 | 33,04 | 1,02% | 110,00 |
| 23.04.2026 | 32,44 | 33,17 | 32,19 | 32,71 | 1,60% | - |
| 22.04.2026 | 32,27 | 32,88 | 32,09 | 32,19 | -1,17% | - |
| 21.04.2026 | 32,14 | 32,71 | 31,99 | 32,57 | 1,72% | - |
| 20.04.2026 | 31,51 | 32,22 | 30,99 | 32,02 | 1,81% | - |
| 17.04.2026 | 29,98 | 32,07 | 29,98 | 31,45 | 4,54% | - |
| 16.04.2026 | 29,97 | 30,53 | 29,97 | 30,09 | 0,37% | - |
| 15.04.2026 | 31,03 | 31,38 | 29,45 | 29,98 | -4,58% | - |
| 14.04.2026 | 31,20 | 31,52 | 30,97 | 31,42 | 1,14% | - |
| 13.04.2026 | 31,01 | 31,14 | 30,59 | 31,06 | 0,94% | - |
| 10.04.2026 | 30,88 | 31,48 | 30,77 | 30,77 | -0,82% | 80,00 |
| 09.04.2026 | 30,41 | 31,13 | 30,06 | 31,03 | 2,02% | - |
| 08.04.2026 | 28,68 | 30,56 | 28,56 | 30,41 | 5,65% | 1,00 |
| 07.04.2026 | 28,95 | 29,10 | 28,54 | 28,79 | -2,42% | - |
| 02.04.2026 | 29,70 | 29,70 | 29,10 | 29,50 | 1,03% | - |
| 01.04.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 1,39% | - |
| 31.03.2026 | 27,70 | 29,10 | 27,70 | 28,80 | 2,13% | - |
| 30.03.2026 | 28,30 | 28,90 | 27,80 | 28,20 | -1,40% | - |
| 27.03.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -1,38% | - |
| 26.03.2026 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 25.03.2026 | 29,30 | 30,30 | 28,70 | 29,20 | 0,69% | - |
| 24.03.2026 | 28,30 | 29,00 | 28,00 | 29,00 | 2,47% | - |
| 23.03.2026 | 27,10 | 28,30 | 26,70 | 28,30 | 4,43% | - |
| 20.03.2026 | 27,60 | 27,80 | 26,90 | 27,10 | -2,52% | - |
| 19.03.2026 | 28,20 | 28,20 | 26,90 | 27,80 | -1,77% | - |
| 18.03.2026 | 28,50 | 28,50 | 28,30 | 28,30 | 2,54% | - |
| 17.03.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | - |
| 16.03.2026 | 27,60 | 27,60 | 27,40 | 27,60 | -0,36% | - |
| 13.03.2026 | 27,90 | 27,90 | 27,50 | 27,70 | 1,09% | - |
| 12.03.2026 | 27,70 | 27,70 | 27,40 | 27,40 | -1,79% | - |
| 11.03.2026 | 27,30 | 28,20 | 27,30 | 27,90 | -0,71% | - |
| 10.03.2026 | 28,10 | 28,30 | 27,90 | 28,10 | 3,69% | - |
| 09.03.2026 | 27,30 | 27,60 | 26,60 | 27,10 | -7,51% | - |
| 06.03.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 05.03.2026 | 29,30 | 29,70 | 28,90 | 29,00 | 0,35% | - |
| 04.03.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 03.03.2026 | 29,70 | 29,70 | 27,80 | 29,00 | -2,36% | - |
| 02.03.2026 | 28,70 | 29,80 | 28,10 | 29,70 | 1,37% | - |
| 27.02.2026 | 29,40 | 29,50 | 29,10 | 29,30 | -2,98% | - |
| 26.02.2026 | 30,30 | 30,30 | 30,20 | 30,20 | -0,33% | - |
| 25.02.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,36% | - |
| 24.02.2026 | 29,50 | 29,70 | 29,50 | 29,60 | 2,07% | - |
| 23.02.2026 | 29,10 | 29,10 | 28,80 | 29,00 | 1,75% | - |
| 20.02.2026 | 29,10 | 29,10 | 28,10 | 28,50 | -0,35% | - |
| 19.02.2026 | 29,50 | 29,60 | 28,20 | 28,60 | -2,72% | - |
| 18.02.2026 | 27,80 | 30,20 | 27,70 | 29,40 | 5,38% | 57,00 |
| 17.02.2026 | 28,20 | 28,50 | 27,80 | 27,90 | -0,71% | 705,00 |
| 16.02.2026 | 28,00 | 28,10 | 28,00 | 28,10 | -0,35% | - |
| 13.02.2026 | 27,90 | 28,60 | 27,80 | 28,20 | -0,35% | - |
| 12.02.2026 | 28,30 | 28,30 | 28,20 | 28,30 | 1,07% | - |
| 11.02.2026 | 27,20 | 28,70 | 26,40 | 28,00 | 4,09% | - |
| 10.02.2026 | 27,20 | 27,20 | 26,90 | 26,90 | 0,75% | - |
| 09.02.2026 | 26,90 | 26,90 | 25,80 | 26,70 | 3,49% | - |
| 06.02.2026 | 25,70 | 25,90 | 25,70 | 25,80 | -0,39% | - |
| 05.02.2026 | 25,50 | 26,10 | 25,30 | 25,90 | 1,57% | - |
| 04.02.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 4,51% | - |
| 03.02.2026 | 25,00 | 25,00 | 24,20 | 24,40 | 1,24% | - |
| 02.02.2026 | 24,20 | 24,50 | 24,00 | 24,10 | -0,41% | - |
| 30.01.2026 | 24,20 | 24,20 | 23,80 | 24,20 | -0,41% | - |
| 29.01.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -2,41% | - |
| 28.01.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 27.01.2026 | 25,70 | 26,00 | 24,80 | 24,90 | -4,96% | - |
| 26.01.2026 | 26,30 | 26,30 | 25,90 | 26,20 | -0,38% | - |
| 23.01.2026 | 26,40 | 26,40 | 26,30 | 26,30 | 1,54% | - |
| 22.01.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 11,16% | - |
| 21.01.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 20.01.2026 | 22,90 | 23,60 | 22,70 | 23,30 | 1,75% | - |