31,065€
1,19%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,94% | - |
| 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% | - |
| 30.03.2026 | 28,40 | 28,80 | 27,60 | 27,70 | -1,77% | - |
| 27.03.2026 | 28,80 | 29,00 | 28,20 | 28,20 | -2,08% | - |
| 26.03.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 25.03.2026 | 29,30 | 29,70 | 28,80 | 29,00 | 3,20% | - |
| 24.03.2026 | 28,20 | 28,20 | 28,00 | 28,10 | 5,64% | - |
| 23.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | 50,00 |
| 20.03.2026 | 27,50 | 27,80 | 27,00 | 27,10 | -0,73% | - |
| 19.03.2026 | 28,20 | 28,20 | 26,90 | 27,30 | -4,55% | - |
| 18.03.2026 | 28,70 | 28,90 | 28,10 | 28,60 | 4,38% | - |
| 17.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 539,00 |
| 16.03.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 346,00 |
| 13.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 94,00 |
| 10.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 17,00 |
| 09.03.2026 | 27,30 | 27,60 | 26,60 | 27,40 | -3,52% | - |
| 06.03.2026 | 29,20 | 29,50 | 27,80 | 28,40 | -1,73% | - |
| 05.03.2026 | 29,30 | 29,70 | 28,90 | 28,90 | -0,69% | - |
| 04.03.2026 | 28,80 | 29,40 | 28,80 | 29,10 | 0,34% | - |
| 03.03.2026 | 29,40 | 29,50 | 27,80 | 29,00 | 1,40% | - |
| 02.03.2026 | 28,40 | 28,60 | 28,40 | 28,60 | -1,72% | 1.870,00 |
| 27.02.2026 | 29,30 | 29,50 | 29,10 | 29,10 | -3,00% | - |
| 26.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 350,00 |
| 25.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 36,00 |
| 24.02.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 4,83% | 35,00 |
| 23.02.2026 | 28,90 | 29,00 | 28,70 | 29,00 | 1,05% | - |
| 20.02.2026 | 29,10 | 29,10 | 28,10 | 28,70 | -1,37% | - |
| 19.02.2026 | 29,40 | 30,00 | 29,10 | 29,10 | -1,02% | - |
| 18.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 5,38% | 5.315,00 |
| 17.02.2026 | 28,20 | 28,30 | 27,80 | 27,90 | -1,06% | - |
| 16.02.2026 | 28,60 | 28,60 | 27,80 | 28,20 | 0,00% | 45,00 |
| 13.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 170,00 |
| 12.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 24,00 |
| 11.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 20,00 |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 30,00 |
| 09.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 450,00 |
| 06.02.2026 | 25,60 | 26,80 | 25,60 | 26,80 | 1,52% | 71,00 |
| 05.02.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 3,94% | 1.297,00 |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 8,00 |
| 03.02.2026 | 24,90 | 25,80 | 24,70 | 25,40 | 5,83% | - |
| 02.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 150,00 |
| 30.01.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -2,06% | 320,00 |
| 29.01.2026 | 24,40 | 24,60 | 24,10 | 24,30 | -2,80% | - |
| 27.01.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 1.079,00 |
| 26.01.2026 | 26,20 | 26,60 | 25,40 | 25,60 | -3,76% | 6.548,00 |
| 23.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 1,00 |
| 22.01.2026 | 25,80 | 26,60 | 25,80 | 26,00 | 1,56% | 990,00 |
| 21.01.2026 | 23,40 | 25,60 | 23,40 | 25,60 | 11,30% | 514,00 |
| 20.01.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 2.626,00 |
| 19.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -5,79% | 2.350,00 |
| 16.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 534,00 |
| 15.01.2026 | 23,40 | 24,40 | 23,40 | 24,40 | 5,17% | 641,00 |
| 13.01.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 250,00 |
| 12.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 1.345,00 |
| 09.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 80,00 |
| 08.01.2026 | 22,00 | 22,90 | 22,00 | 22,90 | 4,09% | - |
| 07.01.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 1.050,00 |
| 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% | - |