9,050€
0,56%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 9,18 | 9,45 | 9,10 | 9,15 | -0,27% | - |
| 17.09.2024 | 8,95 | 9,30 | 8,95 | 9,18 | 2,51% | 30,00 |
| 16.09.2024 | 8,75 | 9,00 | 8,75 | 8,95 | 0,56% | - |
| 13.09.2024 | 8,30 | 8,90 | 8,30 | 8,90 | 5,33% | - |
| 12.09.2024 | 8,55 | 8,65 | 8,30 | 8,45 | -0,59% | - |
| 11.09.2024 | 8,35 | 8,65 | 8,35 | 8,50 | -1,16% | - |
| 10.09.2024 | 9,03 | 9,13 | 8,55 | 8,60 | -5,49% | - |
| 09.09.2024 | 9,13 | 9,28 | 9,00 | 9,10 | -0,55% | - |
| 06.09.2024 | 9,43 | 9,50 | 9,10 | 9,15 | -2,92% | - |
| 05.09.2024 | 9,35 | 9,63 | 9,35 | 9,43 | -1,31% | - |
| 04.09.2024 | 9,80 | 9,90 | 9,50 | 9,55 | -3,05% | - |
| 03.09.2024 | 10,00 | 10,20 | 9,83 | 9,85 | -3,43% | - |
| 02.09.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 0,00% | - |
| 30.08.2024 | 10,10 | 10,25 | 10,00 | 10,20 | 2,51% | - |
| 29.08.2024 | 9,80 | 10,15 | 9,80 | 9,95 | -0,25% | - |
| 28.08.2024 | 9,90 | 10,08 | 9,75 | 9,98 | 1,27% | - |
| 27.08.2024 | 9,93 | 9,98 | 9,78 | 9,85 | -1,01% | - |
| 26.08.2024 | 9,75 | 10,13 | 9,75 | 9,95 | 0,51% | - |
| 23.08.2024 | 9,63 | 10,08 | 9,63 | 9,90 | 3,66% | - |
| 22.08.2024 | 9,75 | 9,83 | 9,55 | 9,55 | -2,05% | - |
| 21.08.2024 | 9,68 | 9,83 | 9,63 | 9,75 | 1,30% | - |
| 20.08.2024 | 9,90 | 9,93 | 9,60 | 9,63 | -2,53% | 400,00 |
| 19.08.2024 | 9,83 | 9,98 | 9,78 | 9,88 | 0,51% | - |
| 16.08.2024 | 9,90 | 9,90 | 9,70 | 9,83 | 0,00% | - |
| 15.08.2024 | 9,55 | 10,05 | 9,48 | 9,83 | 2,88% | - |
| 14.08.2024 | 9,45 | 9,73 | 9,45 | 9,55 | -0,52% | - |
| 13.08.2024 | 9,28 | 9,65 | 9,23 | 9,60 | 4,35% | - |
| 12.08.2024 | 9,48 | 9,63 | 9,20 | 9,20 | -3,16% | - |
| 09.08.2024 | 9,75 | 9,85 | 9,45 | 9,50 | -2,81% | - |
| 08.08.2024 | 9,58 | 9,80 | 9,48 | 9,78 | 1,82% | - |
| 07.08.2024 | 9,98 | 10,13 | 9,60 | 9,60 | -2,54% | - |
| 06.08.2024 | 10,08 | 10,10 | 9,78 | 9,85 | -0,51% | - |
| 05.08.2024 | 9,88 | 10,15 | 9,30 | 9,90 | -3,88% | - |
| 02.08.2024 | 11,40 | 11,40 | 10,15 | 10,30 | -8,44% | - |
| 01.08.2024 | 11,70 | 11,95 | 11,15 | 11,25 | -4,26% | - |
| 31.07.2024 | 10,70 | 12,35 | 10,70 | 11,75 | 8,29% | - |
| 30.07.2024 | 10,70 | 11,05 | 10,70 | 10,85 | -0,91% | - |
| 29.07.2024 | 10,80 | 11,15 | 10,75 | 10,95 | 0,00% | - |
| 26.07.2024 | 10,70 | 11,10 | 10,70 | 10,95 | 0,92% | - |
| 25.07.2024 | 10,90 | 11,05 | 10,80 | 10,85 | 0,00% | - |
| 24.07.2024 | 10,80 | 11,15 | 10,80 | 10,85 | -1,81% | - |
| 23.07.2024 | 10,80 | 11,15 | 10,80 | 11,05 | 0,91% | - |
| 22.07.2024 | 10,95 | 11,05 | 10,85 | 10,95 | 0,00% | - |
| 19.07.2024 | 11,20 | 11,50 | 10,85 | 10,95 | -4,37% | - |
| 18.07.2024 | 11,20 | 11,75 | 11,20 | 11,45 | 0,88% | - |
| 17.07.2024 | 11,20 | 11,45 | 11,15 | 11,35 | -0,87% | - |
| 16.07.2024 | 10,90 | 11,45 | 10,90 | 11,45 | 2,69% | - |
| 15.07.2024 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | - |
| 12.07.2024 | 11,15 | 11,20 | 10,95 | 10,95 | -0,90% | - |
| 11.07.2024 | 10,20 | 11,15 | 10,20 | 11,05 | 5,74% | - |
| 10.07.2024 | 10,40 | 10,60 | 10,25 | 10,45 | -0,95% | - |
| 09.07.2024 | 10,60 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 08.07.2024 | 10,85 | 10,95 | 10,55 | 10,55 | -1,40% | - |
| 05.07.2024 | 10,80 | 11,10 | 10,70 | 10,70 | -3,17% | - |
| 04.07.2024 | 10,90 | 11,10 | 10,90 | 11,05 | -1,34% | - |
| 03.07.2024 | 10,80 | 11,55 | 10,80 | 11,20 | 1,36% | - |
| 02.07.2024 | 11,00 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 01.07.2024 | 11,35 | 11,45 | 10,95 | 11,05 | -2,64% | - |
| 28.06.2024 | 11,35 | 11,45 | 11,25 | 11,35 | 0,89% | - |
| 27.06.2024 | 11,45 | 11,50 | 11,25 | 11,25 | -1,75% | - |
| 26.06.2024 | 11,50 | 11,75 | 11,45 | 11,45 | -2,55% | - |
| 25.06.2024 | 11,85 | 11,90 | 11,55 | 11,75 | 0,00% | - |
| 24.06.2024 | 11,40 | 11,95 | 11,40 | 11,75 | 0,86% | - |
| 21.06.2024 | 11,70 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 20.06.2024 | 11,70 | 11,85 | 11,60 | 11,65 | 0,00% | - |
| 19.06.2024 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 18.06.2024 | 11,95 | 12,05 | 11,65 | 11,65 | -2,51% | - |
| 17.06.2024 | 11,60 | 11,95 | 11,50 | 11,95 | 2,58% | - |
| 14.06.2024 | 11,90 | 12,15 | 11,45 | 11,65 | -4,12% | - |
| 13.06.2024 | 12,35 | 12,55 | 12,15 | 12,15 | -2,41% | - |
| 12.06.2024 | 12,35 | 12,75 | 12,30 | 12,45 | 0,81% | - |
| 11.06.2024 | 12,10 | 12,40 | 12,10 | 12,35 | 0,00% | 150,00 |
| 10.06.2024 | 12,50 | 12,50 | 12,15 | 12,35 | -0,80% | - |
| 07.06.2024 | 12,20 | 12,50 | 12,15 | 12,45 | 0,81% | - |
| 06.06.2024 | 12,65 | 12,90 | 12,35 | 12,35 | -2,37% | - |
| 05.06.2024 | 12,30 | 12,75 | 12,30 | 12,65 | 0,80% | - |
| 04.06.2024 | 12,60 | 12,85 | 12,55 | 12,55 | -2,33% | - |
| 03.06.2024 | 12,80 | 13,15 | 12,75 | 12,85 | -0,77% | - |
| 31.05.2024 | 12,85 | 13,00 | 12,75 | 12,95 | 0,78% | - |
| 30.05.2024 | 12,55 | 12,85 | 12,55 | 12,85 | 2,39% | - |
| 29.05.2024 | 12,50 | 12,85 | 12,50 | 12,55 | -2,33% | - |
| 28.05.2024 | 12,70 | 13,05 | 12,70 | 12,85 | -0,77% | - |
| 27.05.2024 | 12,95 | 13,05 | 12,90 | 12,95 | 0,39% | - |
| 24.05.2024 | 12,55 | 12,95 | 12,55 | 12,90 | 2,79% | - |
| 23.05.2024 | 12,60 | 12,85 | 12,45 | 12,55 | -1,57% | - |
| 22.05.2024 | 12,85 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 21.05.2024 | 12,70 | 13,05 | 12,70 | 12,85 | -0,77% | - |
| 20.05.2024 | 12,95 | 13,10 | 12,85 | 12,95 | 0,00% | - |
| 17.05.2024 | 13,00 | 13,15 | 12,75 | 12,95 | -0,38% | - |
| 16.05.2024 | 12,60 | 13,05 | 12,60 | 13,00 | 1,17% | - |
| 15.05.2024 | 12,70 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 14.05.2024 | 12,30 | 12,95 | 12,30 | 12,85 | 2,39% | - |
| 13.05.2024 | 12,45 | 12,75 | 12,45 | 12,55 | 0,80% | - |
| 10.05.2024 | 12,40 | 12,65 | 12,35 | 12,45 | -0,80% | - |
| 09.05.2024 | 12,40 | 12,65 | 12,40 | 12,55 | -0,79% | - |
| 08.05.2024 | 12,20 | 12,70 | 12,20 | 12,65 | 1,61% | - |
| 07.05.2024 | 12,20 | 12,65 | 12,20 | 12,45 | 0,00% | - |
| 06.05.2024 | 12,20 | 12,60 | 12,20 | 12,45 | 0,81% | - |
| 03.05.2024 | 12,35 | 12,70 | 12,35 | 12,35 | -0,80% | - |
| 02.05.2024 | 12,45 | 12,65 | 12,35 | 12,45 | 6,87% | - |