11,500€
4,55%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 15,40 | 15,60 | 15,25 | 15,45 | 0,98% | - |
| 06.02.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 114,00 |
| 05.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 525,00 |
| 04.02.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | 666,00 |
| 03.02.2025 | 15,10 | 15,60 | 14,60 | 15,30 | 0,66% | 2.236,00 |
| 31.01.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -4,40% | 1.120,00 |
| 30.01.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 2,58% | 301,00 |
| 29.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 126,00 |
| 28.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 14,00 |
| 27.01.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 1,38% | 757,00 |
| 24.01.2025 | 12,70 | 15,20 | 12,70 | 14,50 | 14,62% | 4.641,00 |
| 23.01.2025 | 12,80 | 12,85 | 12,65 | 12,65 | -1,56% | - |
| 22.01.2025 | 13,05 | 13,15 | 12,75 | 12,85 | -1,15% | - |
| 21.01.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 4,84% | 233,00 |
| 20.01.2025 | 12,50 | 12,55 | 12,40 | 12,40 | -2,36% | - |
| 17.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 784,00 |
| 16.01.2025 | 12,00 | 12,40 | 11,90 | 12,20 | 4,27% | 4.716,00 |
| 15.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,08% | 325,00 |
| 14.01.2025 | 11,20 | 11,55 | 11,20 | 11,35 | 0,89% | - |
| 13.01.2025 | 11,20 | 11,25 | 10,90 | 11,25 | 0,45% | - |
| 10.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 3.427,00 |
| 09.01.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 08.01.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -1,77% | 200,00 |
| 07.01.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 525,00 |
| 06.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 150,00 |
| 03.01.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -1,79% | 98,00 |
| 02.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 1,00 |
| 30.12.2024 | 11,20 | 11,25 | 11,10 | 11,10 | -0,89% | - |
| 27.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 73,00 |
| 23.12.2024 | 11,00 | 11,15 | 10,95 | 11,15 | -1,33% | - |
| 20.12.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | 3.434,00 |
| 19.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | 42,00 |
| 18.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 8,00 |
| 17.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 9,00 |
| 16.12.2024 | 12,10 | 12,20 | 11,75 | 11,85 | 0,42% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 1.000,00 |
| 12.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,64% | 547,00 |
| 11.12.2024 | 12,30 | 12,45 | 12,15 | 12,35 | -1,20% | - |
| 10.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | 20,00 |
| 09.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | 672,00 |
| 06.12.2024 | 11,65 | 11,85 | 11,55 | 11,75 | -2,89% | - |
| 05.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 25,00 |
| 04.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 1.636,00 |
| 03.12.2024 | 10,75 | 11,65 | 10,55 | 11,55 | 5,96% | - |
| 02.12.2024 | 9,55 | 11,00 | 9,55 | 10,90 | 15,04% | 3.631,00 |
| 29.11.2024 | 9,63 | 9,73 | 9,38 | 9,48 | -1,56% | - |
| 28.11.2024 | 9,63 | 9,63 | 9,58 | 9,63 | -0,26% | - |