18,000€
-4,51%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,75 | 18,95 | 18,25 | 18,25 | -3,18% | - |
| 04.12.2025 | 19,35 | 19,45 | 18,80 | 18,85 | -1,82% | - |
| 03.12.2025 | 19,30 | 19,65 | 19,15 | 19,20 | 1,05% | - |
| 02.12.2025 | 19,40 | 19,60 | 19,00 | 19,00 | -1,55% | - |
| 01.12.2025 | 19,30 | 19,60 | 18,80 | 19,30 | 0,52% | - |
| 28.11.2025 | 19,45 | 19,55 | 18,50 | 19,20 | -0,78% | - |
| 27.11.2025 | 19,40 | 19,45 | 19,35 | 19,35 | -1,78% | - |
| 26.11.2025 | 19,40 | 19,80 | 19,30 | 19,70 | 2,07% | - |
| 25.11.2025 | 19,00 | 19,60 | 18,95 | 19,30 | 1,85% | - |
| 24.11.2025 | 18,20 | 19,00 | 18,00 | 18,95 | 5,28% | - |
| 21.11.2025 | 16,95 | 18,00 | 16,85 | 18,00 | 8,11% | - |
| 20.11.2025 | 17,55 | 17,85 | 16,60 | 16,65 | -4,86% | - |
| 19.11.2025 | 17,30 | 17,60 | 17,10 | 17,50 | 1,45% | - |
| 18.11.2025 | 17,10 | 17,35 | 16,95 | 17,25 | -0,29% | - |
| 17.11.2025 | 18,00 | 18,15 | 17,30 | 17,30 | -2,26% | - |
| 14.11.2025 | 18,10 | 18,15 | 17,65 | 17,70 | -2,21% | - |
| 13.11.2025 | 18,80 | 18,85 | 18,10 | 18,10 | -4,49% | - |
| 12.11.2025 | 18,80 | 19,00 | 18,70 | 18,95 | 2,43% | - |
| 11.11.2025 | 18,50 | 18,80 | 18,35 | 18,50 | 0,00% | - |
| 10.11.2025 | 18,85 | 19,10 | 18,50 | 18,50 | 1,09% | - |
| 07.11.2025 | 18,60 | 18,65 | 18,00 | 18,30 | -1,08% | - |
| 06.11.2025 | 18,65 | 18,90 | 18,35 | 18,50 | -0,80% | - |
| 05.11.2025 | 17,85 | 18,70 | 17,85 | 18,65 | 3,61% | - |
| 04.11.2025 | 17,65 | 18,00 | 17,50 | 18,00 | 0,84% | - |
| 03.11.2025 | 17,65 | 18,10 | 17,40 | 17,85 | 2,59% | - |
| 31.10.2025 | 18,10 | 18,30 | 17,40 | 17,40 | -5,95% | - |
| 30.10.2025 | 18,50 | 18,70 | 18,10 | 18,50 | -0,80% | - |
| 29.10.2025 | 17,15 | 19,00 | 17,10 | 18,65 | 9,71% | - |
| 28.10.2025 | 16,95 | 17,30 | 16,70 | 17,00 | 0,00% | - |
| 27.10.2025 | 17,20 | 17,30 | 16,90 | 17,00 | -0,87% | - |
| 24.10.2025 | 17,15 | 17,50 | 16,65 | 17,15 | 2,08% | - |
| 23.10.2025 | 16,95 | 17,30 | 16,80 | 16,80 | -0,30% | - |
| 22.10.2025 | 17,10 | 17,20 | 16,70 | 16,85 | -1,46% | - |
| 21.10.2025 | 16,95 | 17,10 | 16,70 | 17,10 | 3,01% | - |
| 20.10.2025 | 16,30 | 16,65 | 16,25 | 16,60 | 2,79% | - |
| 17.10.2025 | 16,10 | 16,40 | 15,85 | 16,15 | 0,00% | - |
| 16.10.2025 | 16,25 | 16,40 | 16,10 | 16,15 | 0,31% | - |
| 15.10.2025 | 16,05 | 16,70 | 16,00 | 16,10 | 1,90% | - |
| 14.10.2025 | 15,65 | 16,10 | 15,40 | 15,80 | 0,00% | - |
| 13.10.2025 | 15,85 | 16,00 | 15,55 | 15,80 | 1,94% | - |
| 10.10.2025 | 15,95 | 16,40 | 15,50 | 15,50 | -1,59% | - |
| 09.10.2025 | 16,05 | 16,05 | 15,30 | 15,75 | -0,32% | - |
| 08.10.2025 | 16,10 | 16,30 | 15,80 | 15,80 | -1,25% | - |
| 07.10.2025 | 16,65 | 16,95 | 15,95 | 16,00 | -3,61% | 900,00 |
| 06.10.2025 | 17,05 | 17,30 | 16,60 | 16,60 | -1,19% | - |
| 03.10.2025 | 17,15 | 17,25 | 16,80 | 16,80 | -1,47% | - |
| 02.10.2025 | 16,90 | 17,20 | 16,90 | 17,05 | 0,59% | - |
| 01.10.2025 | 16,95 | 17,05 | 16,65 | 16,95 | 0,30% | - |
| 30.09.2025 | 16,95 | 17,15 | 16,80 | 16,90 | 0,60% | - |
| 29.09.2025 | 17,20 | 17,40 | 16,80 | 16,80 | -2,04% | - |
| 26.09.2025 | 16,85 | 17,20 | 16,85 | 17,15 | 0,59% | - |
| 24.09.2025 | 16,95 | 17,20 | 16,95 | 17,05 | 0,59% | - |
| 23.09.2025 | 17,05 | 17,40 | 16,90 | 16,95 | -0,59% | - |
| 22.09.2025 | 17,35 | 17,60 | 17,00 | 17,05 | -2,01% | - |
| 19.09.2025 | 17,80 | 18,10 | 17,40 | 17,40 | -1,69% | - |
| 18.09.2025 | 17,40 | 17,85 | 17,40 | 17,70 | 0,00% | - |
| 17.09.2025 | 17,30 | 17,80 | 17,20 | 17,70 | 2,31% | - |
| 16.09.2025 | 17,70 | 17,80 | 17,20 | 17,30 | -3,89% | - |
| 15.09.2025 | 17,95 | 18,10 | 17,85 | 18,00 | -0,28% | - |
| 12.09.2025 | 18,00 | 18,05 | 18,00 | 18,05 | -0,28% | - |
| 11.09.2025 | 17,80 | 18,20 | 17,55 | 18,10 | 3,43% | - |
| 10.09.2025 | 17,55 | 17,65 | 17,50 | 17,50 | 0,29% | - |
| 09.09.2025 | 17,70 | 17,70 | 17,40 | 17,45 | 1,16% | - |
| 08.09.2025 | 17,65 | 17,65 | 17,20 | 17,25 | -1,99% | 500,00 |
| 05.09.2025 | 17,70 | 17,80 | 17,30 | 17,60 | -0,56% | - |
| 04.09.2025 | 17,50 | 17,70 | 17,35 | 17,70 | 1,72% | - |
| 03.09.2025 | 17,30 | 17,75 | 17,25 | 17,40 | 0,00% | - |
| 02.09.2025 | 17,15 | 17,45 | 16,90 | 17,40 | 1,16% | - |
| 01.09.2025 | 17,15 | 17,25 | 17,10 | 17,20 | -0,29% | - |
| 29.08.2025 | 17,40 | 17,50 | 17,10 | 17,25 | -1,15% | - |
| 28.08.2025 | 17,65 | 17,85 | 17,40 | 17,45 | -0,85% | - |
| 27.08.2025 | 17,55 | 17,80 | 17,35 | 17,60 | 0,57% | - |
| 26.08.2025 | 17,15 | 17,50 | 17,05 | 17,50 | 1,74% | - |
| 25.08.2025 | 16,95 | 17,30 | 16,75 | 17,20 | 1,78% | - |
| 22.08.2025 | 16,15 | 17,00 | 16,10 | 16,90 | 4,97% | - |
| 21.08.2025 | 16,00 | 16,15 | 15,75 | 16,10 | 0,31% | - |
| 20.08.2025 | 16,10 | 16,20 | 15,90 | 16,05 | -0,62% | - |
| 19.08.2025 | 15,75 | 16,15 | 15,75 | 16,15 | 1,57% | - |
| 18.08.2025 | 15,90 | 16,00 | 15,75 | 15,90 | 0,63% | - |
| 15.08.2025 | 16,15 | 16,30 | 15,75 | 15,80 | -1,86% | - |
| 14.08.2025 | 16,45 | 16,50 | 16,00 | 16,10 | -2,13% | - |
| 13.08.2025 | 16,05 | 16,50 | 15,80 | 16,45 | 3,13% | - |
| 12.08.2025 | 15,45 | 16,00 | 15,30 | 15,95 | 4,25% | - |
| 11.08.2025 | 15,15 | 15,45 | 15,05 | 15,30 | 1,66% | - |
| 08.08.2025 | 15,10 | 15,30 | 14,90 | 15,05 | 0,00% | - |
| 07.08.2025 | 15,10 | 15,60 | 14,90 | 15,05 | -0,33% | - |
| 06.08.2025 | 14,40 | 15,10 | 14,15 | 15,10 | 5,96% | - |
| 05.08.2025 | 13,40 | 14,80 | 13,35 | 14,25 | 7,55% | - |
| 04.08.2025 | 13,55 | 13,80 | 13,25 | 13,25 | -1,85% | - |
| 01.08.2025 | 13,85 | 13,90 | 13,30 | 13,50 | -3,23% | - |
| 31.07.2025 | 13,85 | 14,20 | 13,75 | 13,95 | 0,00% | - |
| 30.07.2025 | 13,95 | 14,10 | 13,80 | 13,95 | 0,00% | - |
| 29.07.2025 | 14,10 | 14,45 | 13,80 | 13,95 | -0,71% | - |
| 28.07.2025 | 14,05 | 14,35 | 13,90 | 14,05 | 1,44% | - |
| 25.07.2025 | 13,90 | 14,25 | 13,60 | 13,85 | -0,36% | - |
| 24.07.2025 | 14,00 | 14,20 | 13,75 | 13,90 | -0,71% | - |
| 23.07.2025 | 13,90 | 14,15 | 13,80 | 14,00 | 1,82% | - |
| 22.07.2025 | 13,95 | 14,05 | 13,65 | 13,75 | -1,43% | - |
| 21.07.2025 | 14,10 | 14,20 | 13,85 | 13,95 | -0,71% | - |
| 18.07.2025 | 14,40 | 14,45 | 13,85 | 14,05 | -2,43% | - |