22,000€
-0,90%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 22,20 | 22,40 | 21,90 | 21,90 | -1,35% | 150,00 |
| 06.01.2026 | 21,30 | 22,20 | 21,20 | 22,20 | 5,71% | - |
| 05.01.2026 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | 603,00 |
| 02.01.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 3,96% | 325,00 |
| 30.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 69,00 |
| 29.12.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 436,00 |
| 23.12.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 4.320,00 |
| 22.12.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 2,00% | 330,00 |
| 19.12.2025 | 19,90 | 20,40 | 19,90 | 20,00 | 0,00% | 53,00 |
| 18.12.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 2,56% | 3.710,00 |
| 17.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 20,00 |
| 15.12.2025 | 19,55 | 19,65 | 19,15 | 19,40 | -1,02% | - |
| 12.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 100,00 |
| 11.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | 174,00 |
| 10.12.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | 148,00 |
| 09.12.2025 | 18,30 | 19,05 | 18,25 | 19,00 | 4,40% | - |
| 08.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 220,00 |
| 05.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | 50,00 |
| 03.12.2025 | 19,25 | 19,60 | 19,20 | 19,40 | 1,57% | - |
| 02.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,30% | 101,00 |
| 01.12.2025 | 19,30 | 19,55 | 19,10 | 19,55 | 1,30% | - |
| 28.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 222,00 |
| 27.11.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,52% | - |
| 26.11.2025 | 19,55 | 19,75 | 19,40 | 19,75 | 1,80% | - |
| 25.11.2025 | 18,70 | 19,40 | 18,70 | 19,40 | 3,47% | 370,00 |
| 24.11.2025 | 18,15 | 18,75 | 18,00 | 18,75 | 4,17% | - |
| 21.11.2025 | 16,90 | 18,05 | 16,90 | 18,00 | 2,86% | - |
| 19.11.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 1,74% | 550,00 |
| 18.11.2025 | 17,25 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 17.11.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -3,91% | 401,00 |
| 14.11.2025 | 18,10 | 18,15 | 17,75 | 17,90 | -0,83% | - |
| 13.11.2025 | 18,80 | 18,85 | 18,05 | 18,05 | -3,48% | - |
| 12.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 310,00 |
| 11.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 45,00 |
| 10.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 1.800,00 |
| 07.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 400,00 |
| 06.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 2,00 |
| 05.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | 62,00 |
| 04.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 150,00 |
| 03.11.2025 | 17,80 | 18,00 | 17,50 | 18,00 | -0,28% | 435,00 |
| 31.10.2025 | 18,00 | 18,05 | 17,95 | 18,05 | -3,99% | - |
| 29.10.2025 | 18,00 | 18,80 | 18,00 | 18,80 | 8,05% | 1.037,00 |
| 27.10.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | 531,00 |
| 24.10.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,29% | 13,00 |
| 23.10.2025 | 16,90 | 17,25 | 16,85 | 17,25 | 2,07% | - |
| 22.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 201,00 |
| 21.10.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 3,01% | 1.301,00 |
| 20.10.2025 | 16,25 | 16,65 | 16,20 | 16,60 | 2,79% | - |
| 17.10.2025 | 16,15 | 16,20 | 16,10 | 16,15 | 0,31% | - |
| 16.10.2025 | 16,25 | 16,40 | 15,95 | 16,10 | -0,62% | - |
| 15.10.2025 | 16,00 | 16,65 | 16,00 | 16,20 | 2,53% | - |
| 13.10.2025 | 15,70 | 16,00 | 15,60 | 15,80 | 0,64% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 25,00 |
| 09.10.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -2,52% | 903,00 |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 75,00 |
| 07.10.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -4,73% | 438,00 |
| 06.10.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 0,60% | 93,00 |
| 03.10.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -1,18% | 1.100,00 |
| 02.10.2025 | 16,95 | 17,15 | 16,95 | 17,00 | 0,29% | - |
| 01.10.2025 | 17,00 | 17,10 | 16,70 | 16,95 | -0,29% | - |
| 30.09.2025 | 16,95 | 17,10 | 16,80 | 17,00 | 0,59% | - |
| 29.09.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -1,17% | 40,00 |
| 26.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 480,00 |
| 25.09.2025 | 16,90 | 16,95 | 16,65 | 16,90 | 0,60% | - |
| 24.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 250,00 |
| 23.09.2025 | 17,10 | 17,35 | 16,85 | 16,95 | -0,29% | - |
| 22.09.2025 | 17,20 | 17,60 | 17,00 | 17,00 | -2,86% | 453,00 |
| 19.09.2025 | 17,85 | 17,95 | 17,45 | 17,50 | -1,69% | - |
| 18.09.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 2,30% | 245,00 |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 513,00 |
| 16.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 1.688,00 |
| 15.09.2025 | 18,10 | 18,10 | 17,70 | 17,80 | -0,56% | 90,00 |
| 12.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 350,00 |
| 10.09.2025 | 17,50 | 17,65 | 17,40 | 17,50 | -1,13% | - |
| 05.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | 10,00 |
| 04.09.2025 | 17,40 | 17,75 | 17,40 | 17,75 | 3,20% | - |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 100,00 |
| 02.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 522,00 |
| 01.09.2025 | 17,20 | 17,25 | 17,20 | 17,25 | 0,29% | - |
| 29.08.2025 | 17,40 | 17,50 | 17,15 | 17,20 | -1,15% | - |
| 28.08.2025 | 17,60 | 17,75 | 17,40 | 17,40 | -0,57% | - |
| 27.08.2025 | 17,30 | 17,80 | 17,30 | 17,50 | 0,00% | 229,00 |
| 26.08.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 2,34% | 2.051,00 |
| 25.08.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,79% | 1.007,00 |
| 22.08.2025 | 16,20 | 16,90 | 16,20 | 16,80 | 5,66% | 1.244,00 |
| 21.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 500,00 |
| 20.08.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | 1.867,00 |
| 19.08.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | 510,00 |
| 18.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 1.290,00 |
| 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 |