26,315€
-0,17%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,39 | 26,51 | 26,09 | 26,11 | -0,97% | - |
| 19.08.2026 | 26,60 | 26,92 | 26,33 | 26,36 | -0,55% | - |
| 18.08.2026 | 26,90 | 27,15 | 26,37 | 26,51 | -2,23% | - |
| 17.08.2026 | 26,23 | 27,31 | 26,03 | 27,11 | 2,77% | - |
| 14.08.2026 | 26,31 | 26,93 | 26,08 | 26,38 | -0,15% | - |
| 13.08.2026 | 25,59 | 26,46 | 25,58 | 26,42 | 2,17% | - |
| 12.08.2026 | 26,34 | 26,62 | 25,69 | 25,86 | -1,00% | - |
| 11.08.2026 | 25,89 | 26,68 | 25,85 | 26,12 | 0,31% | - |
| 10.08.2026 | 24,60 | 26,14 | 24,40 | 26,04 | 5,00% | - |
| 07.08.2026 | 23,61 | 25,04 | 23,53 | 24,80 | 1,81% | - |
| 06.08.2026 | 24,14 | 26,14 | 24,14 | 24,36 | -0,37% | - |
| 05.08.2026 | 24,04 | 24,85 | 23,66 | 24,45 | 1,41% | - |
| 04.08.2026 | 24,01 | 24,37 | 23,47 | 24,11 | 0,67% | - |
| 03.08.2026 | 23,48 | 24,08 | 23,26 | 23,95 | 3,26% | - |
| 31.07.2026 | 23,63 | 23,81 | 22,71 | 23,20 | -2,17% | - |
| 30.07.2026 | 23,42 | 23,91 | 22,97 | 23,71 | 0,81% | - |
| 29.07.2026 | 23,92 | 24,30 | 23,50 | 23,52 | -2,63% | - |
| 28.07.2026 | 23,97 | 24,26 | 23,50 | 24,16 | 0,54% | - |
| 27.07.2026 | 23,78 | 24,22 | 23,53 | 24,03 | 1,03% | - |
| 24.07.2026 | 24,29 | 24,56 | 23,71 | 23,78 | -2,14% | - |
| 23.07.2026 | 24,38 | 24,93 | 24,05 | 24,30 | -0,96% | - |
| 22.07.2026 | 24,07 | 24,65 | 23,83 | 24,54 | 2,12% | - |
| 21.07.2026 | 22,97 | 24,05 | 22,94 | 24,03 | 4,23% | - |
| 20.07.2026 | 23,22 | 23,52 | 22,99 | 23,05 | -0,97% | - |
| 17.07.2026 | 23,26 | 23,56 | 22,69 | 23,28 | -0,77% | - |
| 16.07.2026 | 24,18 | 24,47 | 23,44 | 23,46 | -2,82% | - |
| 15.07.2026 | 23,66 | 24,15 | 23,51 | 24,14 | 1,64% | - |
| 14.07.2026 | 24,09 | 24,34 | 23,56 | 23,75 | -0,94% | - |
| 13.07.2026 | 23,94 | 24,14 | 23,66 | 23,97 | 0,29% | - |
| 10.07.2026 | 23,09 | 24,06 | 22,98 | 23,90 | 4,05% | - |
| 09.07.2026 | 22,43 | 23,23 | 22,29 | 22,97 | 3,96% | - |
| 08.07.2026 | 22,21 | 22,39 | 21,62 | 22,10 | -0,76% | - |
| 07.07.2026 | 22,77 | 23,31 | 22,21 | 22,27 | -1,94% | - |
| 06.07.2026 | 21,88 | 22,71 | 21,78 | 22,71 | 4,29% | - |
| 03.07.2026 | 21,80 | 21,81 | 21,71 | 21,77 | -0,32% | - |
| 02.07.2026 | 22,87 | 23,12 | 21,53 | 21,84 | -5,06% | - |
| 01.07.2026 | 23,82 | 23,90 | 22,95 | 23,01 | -3,32% | - |
| 30.06.2026 | 23,21 | 24,02 | 22,74 | 23,80 | 2,04% | - |
| 29.06.2026 | 24,71 | 24,86 | 23,29 | 23,32 | -4,33% | - |
| 26.06.2026 | 25,03 | 25,04 | 23,89 | 24,38 | -1,95% | - |
| 25.06.2026 | 24,92 | 25,75 | 24,70 | 24,86 | 0,32% | - |
| 24.06.2026 | 25,38 | 25,54 | 24,59 | 24,78 | -2,25% | - |
| 23.06.2026 | 26,06 | 26,12 | 25,14 | 25,35 | -3,13% | - |
| 22.06.2026 | 25,47 | 26,20 | 25,31 | 26,17 | 3,13% | - |
| 19.06.2026 | 25,42 | 25,49 | 25,37 | 25,38 | 0,51% | - |
| 18.06.2026 | 24,72 | 25,26 | 24,29 | 25,25 | 1,22% | - |
| 17.06.2026 | 25,82 | 26,12 | 24,78 | 24,94 | -3,46% | 50,00 |
| 16.06.2026 | 25,46 | 26,20 | 24,81 | 25,84 | -0,02% | - |
| 15.06.2026 | 27,17 | 27,23 | 25,76 | 25,84 | -3,22% | 84,00 |
| 12.06.2026 | 26,26 | 26,79 | 24,54 | 26,70 | 2,04% | - |
| 11.06.2026 | 30,72 | 34,00 | 25,37 | 26,17 | -15,46% | - |
| 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% | - |