15,100€
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,90 | 15,10 | 14,85 | 15,00 | 0,67% | - |
| 01.07.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | 51,00 |
| 30.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 168,00 |
| 27.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 2.218,00 |
| 26.06.2025 | 14,30 | 14,80 | 14,25 | 14,60 | 2,10% | - |
| 25.06.2025 | 14,70 | 14,75 | 14,20 | 14,30 | -1,38% | - |
| 24.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 50,00 |
| 23.06.2025 | 14,95 | 15,05 | 14,40 | 14,70 | -2,00% | - |
| 20.06.2025 | 15,00 | 15,40 | 14,65 | 15,00 | 0,33% | - |
| 19.06.2025 | 15,10 | 15,10 | 14,95 | 14,95 | -1,64% | - |
| 18.06.2025 | 15,50 | 15,80 | 15,20 | 15,20 | -0,65% | 1.438,00 |
| 17.06.2025 | 15,15 | 15,45 | 14,95 | 15,30 | 0,66% | - |
| 16.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 3,00 |
| 13.06.2025 | 14,90 | 15,20 | 14,75 | 14,90 | -1,32% | - |
| 12.06.2025 | 16,20 | 16,20 | 15,10 | 15,10 | -1,95% | 2.116,00 |
| 11.06.2025 | 15,20 | 15,60 | 15,15 | 15,40 | 1,32% | - |
| 10.06.2025 | 15,20 | 15,50 | 15,15 | 15,20 | 0,00% | - |
| 09.06.2025 | 14,80 | 15,20 | 14,70 | 15,20 | 1,33% | 1.001,00 |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | 103,00 |
| 05.06.2025 | 14,45 | 14,50 | 14,20 | 14,40 | 0,00% | - |
| 04.06.2025 | 14,45 | 14,55 | 14,20 | 14,40 | -0,69% | - |
| 03.06.2025 | 14,40 | 14,80 | 14,30 | 14,50 | -0,68% | - |
| 02.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 30.05.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | 21,00 |
| 29.05.2025 | 15,05 | 15,05 | 14,60 | 14,80 | -1,33% | - |
| 28.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 60,00 |
| 27.05.2025 | 14,60 | 14,90 | 14,60 | 14,80 | 2,78% | 2.169,00 |
| 26.05.2025 | 14,10 | 14,40 | 13,90 | 14,40 | 0,70% | 1.643,00 |
| 23.05.2025 | 14,30 | 14,30 | 14,00 | 14,30 | 0,70% | 1.055,00 |
| 22.05.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 2,16% | 600,00 |
| 21.05.2025 | 14,20 | 14,40 | 13,80 | 13,90 | -3,47% | - |
| 20.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 20,00 |
| 19.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 757,00 |
| 16.05.2025 | 14,35 | 14,50 | 14,10 | 14,40 | 0,70% | - |
| 15.05.2025 | 14,90 | 14,95 | 14,30 | 14,30 | -3,38% | - |
| 14.05.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 1,37% | 672,00 |
| 13.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 4,00 |
| 12.05.2025 | 13,90 | 14,80 | 13,90 | 14,80 | 8,03% | 42,00 |
| 09.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | 15,00 |
| 08.05.2025 | 13,00 | 13,60 | 12,95 | 13,45 | 2,67% | - |
| 07.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 260,00 |
| 06.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | 12,00 |
| 05.05.2025 | 12,70 | 13,30 | 12,70 | 13,30 | 5,56% | 39,00 |
| 02.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 1,00 |
| 30.04.2025 | 11,50 | 12,20 | 11,10 | 12,20 | 6,55% | - |
| 29.04.2025 | 11,35 | 11,50 | 11,10 | 11,45 | 0,88% | - |
| 28.04.2025 | 11,45 | 11,70 | 11,00 | 11,35 | -1,73% | - |
| 25.04.2025 | 11,10 | 11,60 | 10,95 | 11,55 | 5,00% | - |
| 24.04.2025 | 10,60 | 11,00 | 10,50 | 11,00 | 3,29% | - |
| 23.04.2025 | 10,50 | 11,05 | 10,40 | 10,65 | 6,50% | - |
| 22.04.2025 | 9,70 | 10,00 | 9,70 | 10,00 | -2,44% | 1.449,00 |
| 17.04.2025 | 9,88 | 10,35 | 9,63 | 10,25 | 6,77% | - |
| 16.04.2025 | 9,60 | 9,60 | 9,45 | 9,60 | -2,29% | 898,00 |
| 15.04.2025 | 9,73 | 9,98 | 9,58 | 9,83 | 1,03% | - |
| 14.04.2025 | 9,53 | 9,98 | 9,33 | 9,73 | 2,10% | - |
| 11.04.2025 | 9,53 | 9,63 | 9,03 | 9,53 | -0,26% | - |
| 10.04.2025 | 9,95 | 9,95 | 9,55 | 9,55 | 1,60% | 130,00 |
| 09.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | 130,00 |
| 08.04.2025 | 10,10 | 10,10 | 9,70 | 9,70 | 0,00% | 558,00 |
| 07.04.2025 | 10,00 | 10,00 | 9,45 | 9,70 | -3,00% | 404,00 |
| 04.04.2025 | 11,20 | 11,20 | 10,00 | 10,00 | -18,03% | 1.280,00 |
| 03.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 15,00 |
| 02.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 80,00 |
| 01.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 121,00 |
| 31.03.2025 | 11,80 | 12,40 | 11,80 | 12,40 | 0,00% | 188,00 |
| 28.03.2025 | 12,90 | 13,10 | 12,40 | 12,40 | -2,75% | 1.518,00 |
| 27.03.2025 | 13,60 | 13,70 | 12,25 | 12,75 | -4,85% | - |
| 26.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 2.671,00 |
| 25.03.2025 | 13,60 | 13,75 | 13,45 | 13,55 | -0,73% | - |
| 24.03.2025 | 13,10 | 13,75 | 13,10 | 13,65 | 4,60% | - |
| 21.03.2025 | 13,40 | 13,40 | 12,95 | 13,05 | -2,25% | - |
| 20.03.2025 | 13,20 | 13,45 | 12,85 | 13,35 | 2,30% | - |
| 19.03.2025 | 13,00 | 13,15 | 12,75 | 13,05 | 1,16% | - |
| 18.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | 5,00 |
| 17.03.2025 | 13,20 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 14.03.2025 | 12,60 | 13,25 | 12,50 | 13,25 | 1,15% | - |
| 13.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 1,00 |
| 12.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 50,00 |
| 11.03.2025 | 12,50 | 12,75 | 12,15 | 12,75 | 2,00% | - |
| 10.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 160,00 |
| 07.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 100,00 |
| 06.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 210,00 |
| 05.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 242,00 |
| 04.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | 105,00 |
| 03.03.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | 543,00 |
| 28.02.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -1,04% | 102,00 |
| 27.02.2025 | 14,90 | 15,10 | 14,35 | 14,45 | -2,36% | - |
| 26.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 155,00 |
| 25.02.2025 | 14,70 | 14,90 | 14,45 | 14,75 | -2,32% | - |
| 24.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 250,00 |
| 21.02.2025 | 15,70 | 15,70 | 15,00 | 15,00 | -1,32% | 600,00 |
| 20.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | 130,00 |
| 19.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 50,00 |
| 18.02.2025 | 15,70 | 16,15 | 15,60 | 16,15 | 4,19% | - |
| 17.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 1,00 |
| 14.02.2025 | 15,35 | 15,80 | 15,30 | 15,55 | 0,97% | - |
| 13.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 1,00 |
| 12.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 7,00 |
| 11.02.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 23,00 |
| 10.02.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 0,97% | 2.003,00 |