15,800€
-1,86%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,20 | 16,25 | 15,75 | 15,80 | -1,86% | - |
| 14.08.2025 | 16,40 | 16,40 | 15,90 | 16,10 | -1,23% | 2.695,00 |
| 13.08.2025 | 15,90 | 16,30 | 15,80 | 16,30 | 2,52% | 3.310,00 |
| 12.08.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | 10.537,00 |
| 11.08.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 501,00 |
| 08.08.2025 | 15,10 | 15,25 | 14,90 | 15,10 | -1,95% | - |
| 07.08.2025 | 15,20 | 15,50 | 15,20 | 15,40 | 4,05% | 1.065,00 |
| 06.08.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 1,37% | 780,00 |
| 05.08.2025 | 13,30 | 14,60 | 13,30 | 14,60 | 9,77% | 1.579,00 |
| 04.08.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 78,00 |
| 01.08.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -3,57% | 431,00 |
| 31.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 604,00 |
| 30.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 30,00 |
| 29.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 500,00 |
| 28.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 410,00 |
| 25.07.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 1.078,00 |
| 24.07.2025 | 13,90 | 14,00 | 13,70 | 14,00 | 0,00% | 2.381,00 |
| 23.07.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 0,72% | 2.027,00 |
| 22.07.2025 | 14,10 | 14,10 | 13,70 | 13,90 | -0,71% | 2.547,00 |
| 21.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 2.074,00 |
| 18.07.2025 | 14,50 | 14,50 | 14,00 | 14,10 | -2,76% | 2.064,00 |
| 17.07.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -1,36% | 6.301,00 |
| 16.07.2025 | 14,70 | 14,70 | 14,20 | 14,70 | 1,38% | 3.042,00 |
| 15.07.2025 | 14,80 | 15,00 | 14,50 | 14,50 | 0,69% | 1.470,00 |
| 14.07.2025 | 14,60 | 14,60 | 14,40 | 14,40 | 0,00% | 1.357,00 |
| 11.07.2025 | 15,00 | 15,00 | 14,40 | 14,40 | -4,00% | 12.402,00 |
| 10.07.2025 | 14,80 | 15,10 | 14,70 | 15,00 | 1,35% | 24.007,00 |
| 09.07.2025 | 14,60 | 14,80 | 14,50 | 14,80 | 0,68% | 735,00 |
| 08.07.2025 | 14,90 | 15,10 | 14,65 | 14,70 | -1,01% | - |
| 07.07.2025 | 15,10 | 15,20 | 14,80 | 14,85 | -1,98% | - |
| 04.07.2025 | 15,10 | 15,15 | 15,05 | 15,15 | -0,33% | - |
| 03.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 458,00 |
| 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 |