26,255€
-0,42%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,40 | 26,49 | 25,93 | 26,09 | -1,04% | - |
| 19.08.2026 | 26,54 | 26,91 | 26,33 | 26,37 | -0,66% | - |
| 18.08.2026 | 27,04 | 27,10 | 26,37 | 26,54 | -0,97% | - |
| 17.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,50% | 1,00 |
| 14.08.2026 | 26,30 | 26,94 | 26,08 | 26,41 | 0,09% | - |
| 13.08.2026 | 25,79 | 26,46 | 25,58 | 26,38 | 1,70% | - |
| 12.08.2026 | 26,35 | 26,57 | 25,69 | 25,94 | -0,99% | - |
| 11.08.2026 | 26,22 | 26,42 | 26,03 | 26,20 | 4,97% | 462,00 |
| 10.08.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 0,97% | 120,00 |
| 07.08.2026 | 23,57 | 25,05 | 23,53 | 24,72 | 3,09% | - |
| 06.08.2026 | 24,33 | 26,00 | 23,97 | 23,98 | -1,40% | - |
| 05.08.2026 | 23,99 | 24,85 | 23,66 | 24,32 | 1,08% | - |
| 04.08.2026 | 24,06 | 24,33 | 23,48 | 24,06 | 0,08% | - |
| 03.08.2026 | 23,49 | 24,07 | 23,33 | 24,04 | 2,96% | - |
| 31.07.2026 | 23,63 | 23,82 | 22,74 | 23,35 | -1,04% | - |
| 30.07.2026 | 23,42 | 23,90 | 22,96 | 23,60 | 1,01% | - |
| 29.07.2026 | 23,72 | 23,72 | 23,36 | 23,36 | -2,99% | 36,00 |
| 28.07.2026 | 23,97 | 24,24 | 23,52 | 24,08 | 0,44% | - |
| 27.07.2026 | 23,93 | 24,15 | 23,54 | 23,98 | 0,90% | - |
| 24.07.2026 | 24,29 | 24,57 | 23,75 | 23,76 | -2,26% | - |
| 23.07.2026 | 24,49 | 24,89 | 24,06 | 24,31 | -1,02% | - |
| 22.07.2026 | 24,04 | 24,64 | 23,80 | 24,56 | 2,44% | - |
| 21.07.2026 | 22,99 | 24,05 | 22,93 | 23,98 | 4,44% | - |
| 20.07.2026 | 23,18 | 23,47 | 22,75 | 22,96 | -1,25% | - |
| 17.07.2026 | 23,27 | 23,57 | 22,72 | 23,25 | -5,01% | - |
| 16.07.2026 | 24,47 | 24,47 | 24,47 | 24,47 | 1,56% | 1,00 |
| 15.07.2026 | 23,69 | 24,16 | 23,61 | 24,10 | 1,50% | - |
| 14.07.2026 | 23,89 | 24,30 | 23,58 | 23,74 | -0,81% | - |
| 13.07.2026 | 23,89 | 24,16 | 23,73 | 23,94 | 2,20% | - |
| 10.07.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,96% | 214,00 |
| 09.07.2026 | 22,45 | 23,24 | 22,34 | 22,97 | 4,10% | - |
| 08.07.2026 | 22,22 | 22,35 | 21,62 | 22,07 | -0,92% | - |
| 07.07.2026 | 22,87 | 23,26 | 22,21 | 22,27 | -1,59% | - |
| 06.07.2026 | 21,81 | 22,71 | 21,77 | 22,63 | 3,95% | - |
| 03.07.2026 | 21,80 | 21,82 | 21,71 | 21,77 | 0,97% | - |
| 02.07.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -6,34% | 50,00 |
| 01.07.2026 | 23,78 | 23,91 | 22,97 | 23,02 | -2,37% | - |
| 30.06.2026 | 22,90 | 23,58 | 22,60 | 23,58 | -3,64% | 593,00 |
| 29.06.2026 | 24,47 | 24,47 | 24,47 | 24,47 | 1,05% | 50,00 |
| 26.06.2026 | 24,93 | 25,04 | 23,89 | 24,22 | -2,61% | - |
| 25.06.2026 | 24,87 | 25,74 | 24,70 | 24,87 | -0,12% | - |
| 24.06.2026 | 25,24 | 25,54 | 24,58 | 24,90 | -2,56% | - |
| 23.06.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,90% | 175,00 |
| 22.06.2026 | 25,44 | 26,06 | 25,31 | 26,05 | 2,56% | - |
| 19.06.2026 | 25,46 | 25,49 | 25,37 | 25,40 | 2,81% | - |
| 18.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | 202,00 |
| 17.06.2026 | 26,17 | 26,19 | 24,50 | 24,50 | -5,19% | 164,00 |
| 16.06.2026 | 25,10 | 25,84 | 25,09 | 25,84 | -0,77% | 1.180,00 |
| 15.06.2026 | 27,19 | 27,19 | 26,04 | 26,04 | -2,27% | 275,00 |
| 12.06.2026 | 26,29 | 26,79 | 24,54 | 26,65 | -0,76% | - |
| 11.06.2026 | 30,50 | 34,00 | 25,36 | 26,85 | -12,99% | 1.114,00 |
| 10.06.2026 | 31,62 | 31,76 | 30,86 | 30,86 | -2,37% | - |
| 09.06.2026 | 31,81 | 32,38 | 30,87 | 31,61 | -0,43% | - |
| 08.06.2026 | 30,56 | 31,82 | 30,56 | 31,75 | 4,44% | - |
| 05.06.2026 | 31,58 | 31,68 | 30,33 | 30,40 | -3,31% | - |
| 04.06.2026 | 31,48 | 31,72 | 30,66 | 31,44 | -0,33% | - |
| 03.06.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 1,61% | 190,00 |
| 02.06.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 6,85% | 10,00 |
| 01.06.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -3,89% | 581,00 |
| 29.05.2026 | 31,10 | 31,34 | 30,22 | 30,23 | -2,03% | - |
| 28.05.2026 | 31,08 | 31,19 | 30,36 | 30,85 | -0,58% | - |
| 27.05.2026 | 30,28 | 31,07 | 30,21 | 31,03 | 4,20% | - |
| 26.05.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 0,02% | 125,00 |
| 25.05.2026 | 29,58 | 29,80 | 29,56 | 29,78 | 0,97% | - |
| 22.05.2026 | 29,22 | 29,79 | 29,06 | 29,49 | 1,24% | - |
| 21.05.2026 | 29,12 | 29,25 | 28,47 | 29,13 | 1,02% | - |
| 20.05.2026 | 27,71 | 28,99 | 27,70 | 28,84 | 4,74% | - |
| 19.05.2026 | 27,53 | 27,53 | 27,53 | 27,53 | -3,91% | 97,00 |
| 18.05.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 0,03% | 1,00 |
| 15.05.2026 | 29,61 | 29,65 | 28,50 | 28,64 | -3,39% | - |
| 14.05.2026 | 29,36 | 30,10 | 29,25 | 29,65 | 0,94% | - |
| 13.05.2026 | 28,83 | 29,54 | 28,52 | 29,37 | 2,41% | - |
| 12.05.2026 | 28,78 | 29,00 | 28,44 | 28,68 | -0,85% | - |
| 11.05.2026 | 29,45 | 29,63 | 28,92 | 28,93 | -1,72% | - |
| 08.05.2026 | 29,37 | 29,82 | 29,19 | 29,43 | -0,61% | - |
| 07.05.2026 | 30,35 | 30,65 | 29,52 | 29,61 | -2,57% | - |
| 06.05.2026 | 29,58 | 30,81 | 29,55 | 30,39 | 2,56% | - |
| 05.05.2026 | 30,00 | 30,00 | 29,63 | 29,63 | -0,90% | 156,00 |
| 04.05.2026 | 31,05 | 31,20 | 29,90 | 29,90 | -4,09% | 219,00 |
| 30.04.2026 | 30,52 | 31,55 | 29,88 | 31,18 | 1,55% | - |
| 29.04.2026 | 32,66 | 32,66 | 30,70 | 30,70 | -3,64% | 276,00 |
| 28.04.2026 | 32,87 | 32,95 | 31,69 | 31,86 | -2,98% | - |
| 27.04.2026 | 33,13 | 33,58 | 32,55 | 32,84 | -1,05% | - |
| 24.04.2026 | 33,19 | 33,19 | 33,19 | 33,19 | 2,11% | 19,00 |
| 23.04.2026 | 32,24 | 33,10 | 32,20 | 32,51 | 1,17% | - |
| 22.04.2026 | 32,31 | 32,31 | 32,13 | 32,13 | 0,78% | 322,00 |
| 21.04.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 0,92% | 1,00 |
| 20.04.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -2,11% | 636,00 |
| 17.04.2026 | 29,71 | 32,27 | 29,71 | 32,27 | 7,57% | 220,00 |
| 16.04.2026 | 30,64 | 30,64 | 30,00 | 30,00 | -3,78% | 4,00 |
| 15.04.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | 200,00 |
| 14.04.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,23% | 500,00 |
| 13.04.2026 | 31,45 | 31,47 | 31,11 | 31,11 | -0,86% | 115,00 |
| 10.04.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 2,05% | 20,00 |
| 09.04.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 1,64% | 32,00 |
| 08.04.2026 | 29,24 | 30,63 | 29,18 | 30,26 | 4,94% | - |
| 07.04.2026 | 28,88 | 29,10 | 28,62 | 28,83 | -0,59% | - |
| 02.04.2026 | 29,50 | 29,50 | 28,50 | 29,00 | -1,36% | - |
| 01.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 65,00 |
| 31.03.2026 | 27,90 | 29,10 | 27,90 | 28,60 | 3,25% | - |