11,400€
4,59%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,05 | 11,65 | 10,85 | 11,50 | 4,55% | - |
| 24.04.2025 | 10,60 | 11,05 | 10,50 | 11,00 | 3,29% | - |
| 23.04.2025 | 10,65 | 11,05 | 10,60 | 10,65 | 2,90% | - |
| 22.04.2025 | 9,90 | 10,35 | 9,90 | 10,35 | 0,00% | - |
| 17.04.2025 | 9,90 | 10,35 | 9,75 | 10,35 | 6,15% | - |
| 16.04.2025 | 9,58 | 9,90 | 9,50 | 9,75 | -0,76% | - |
| 15.04.2025 | 9,73 | 9,98 | 9,58 | 9,83 | 1,03% | - |
| 14.04.2025 | 9,53 | 9,98 | 9,33 | 9,73 | 2,37% | - |
| 11.04.2025 | 9,63 | 9,68 | 9,03 | 9,50 | 0,26% | - |
| 10.04.2025 | 10,85 | 10,85 | 9,15 | 9,48 | -13,47% | - |
| 09.04.2025 | 9,05 | 11,15 | 8,93 | 10,95 | 15,57% | - |
| 08.04.2025 | 10,10 | 10,50 | 9,30 | 9,48 | -5,01% | - |
| 07.04.2025 | 9,95 | 10,70 | 9,40 | 9,98 | -3,62% | - |
| 04.04.2025 | 11,20 | 11,20 | 9,58 | 10,35 | -8,00% | - |
| 03.04.2025 | 11,80 | 11,85 | 10,95 | 11,25 | -11,07% | - |
| 02.04.2025 | 12,20 | 12,70 | 11,95 | 12,65 | 3,27% | - |
| 01.04.2025 | 12,00 | 12,35 | 11,90 | 12,25 | -0,81% | - |
| 31.03.2025 | 12,05 | 12,45 | 11,70 | 12,35 | 0,41% | - |
| 28.03.2025 | 12,75 | 12,85 | 12,15 | 12,30 | -3,15% | - |
| 27.03.2025 | 13,65 | 13,65 | 12,15 | 12,70 | -6,62% | - |
| 26.03.2025 | 13,55 | 13,80 | 13,25 | 13,60 | 1,12% | - |
| 25.03.2025 | 13,30 | 13,75 | 13,30 | 13,45 | -1,10% | - |
| 24.03.2025 | 13,15 | 13,75 | 13,15 | 13,60 | 4,21% | - |
| 21.03.2025 | 13,10 | 13,35 | 12,90 | 13,05 | -2,61% | - |
| 20.03.2025 | 13,15 | 13,50 | 12,90 | 13,40 | 2,68% | - |
| 19.03.2025 | 12,70 | 13,15 | 12,70 | 13,05 | 0,38% | - |
| 18.03.2025 | 12,90 | 13,40 | 12,85 | 13,00 | -2,26% | - |
| 17.03.2025 | 12,80 | 13,45 | 12,80 | 13,30 | 1,14% | - |
| 14.03.2025 | 12,40 | 13,25 | 12,40 | 13,15 | 4,37% | - |
| 13.03.2025 | 12,70 | 13,25 | 12,40 | 12,60 | -1,18% | - |
| 12.03.2025 | 12,85 | 13,25 | 12,55 | 12,75 | 0,00% | - |
| 11.03.2025 | 12,50 | 12,90 | 12,15 | 12,75 | 2,00% | - |
| 10.03.2025 | 12,60 | 12,85 | 12,25 | 12,50 | -3,10% | - |
| 07.03.2025 | 13,15 | 13,35 | 12,45 | 12,90 | -2,64% | - |
| 06.03.2025 | 13,10 | 13,50 | 13,05 | 13,25 | -0,75% | - |
| 05.03.2025 | 13,15 | 13,60 | 12,75 | 13,35 | 2,69% | - |
| 04.03.2025 | 13,55 | 13,55 | 12,75 | 13,00 | -4,06% | - |
| 03.03.2025 | 14,40 | 14,60 | 13,35 | 13,55 | -5,57% | - |
| 28.02.2025 | 14,40 | 14,50 | 14,20 | 14,35 | -0,35% | - |
| 27.02.2025 | 14,70 | 15,10 | 14,35 | 14,40 | -3,36% | - |
| 26.02.2025 | 14,50 | 15,10 | 14,50 | 14,90 | 1,02% | - |
| 25.02.2025 | 14,75 | 15,10 | 14,40 | 14,75 | 0,34% | - |
| 24.02.2025 | 15,00 | 15,25 | 14,70 | 14,70 | -2,00% | - |
| 21.02.2025 | 15,30 | 15,80 | 14,90 | 15,00 | -3,54% | - |
| 20.02.2025 | 15,60 | 16,25 | 15,10 | 15,55 | -0,96% | - |
| 19.02.2025 | 16,15 | 16,25 | 15,70 | 15,70 | -2,79% | - |
| 18.02.2025 | 15,70 | 16,20 | 15,60 | 16,15 | 3,53% | - |
| 17.02.2025 | 15,65 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 14.02.2025 | 15,40 | 15,80 | 15,30 | 15,60 | 1,30% | - |
| 13.02.2025 | 14,90 | 15,70 | 14,90 | 15,40 | 1,32% | - |
| 12.02.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -3,80% | - |
| 11.02.2025 | 15,55 | 15,80 | 15,40 | 15,80 | 0,96% | - |
| 10.02.2025 | 15,50 | 15,70 | 15,40 | 15,65 | 1,29% | - |
| 07.02.2025 | 15,50 | 15,60 | 15,10 | 15,45 | 0,00% | - |
| 06.02.2025 | 15,50 | 15,65 | 15,20 | 15,45 | 0,32% | - |
| 05.02.2025 | 15,25 | 15,40 | 15,00 | 15,40 | 0,65% | - |
| 04.02.2025 | 15,25 | 15,45 | 14,80 | 15,30 | 0,00% | - |
| 03.02.2025 | 15,05 | 15,70 | 14,65 | 15,30 | -0,33% | - |
| 31.01.2025 | 15,90 | 16,10 | 15,00 | 15,35 | -3,46% | - |
| 30.01.2025 | 15,70 | 16,20 | 15,70 | 15,90 | 0,32% | - |
| 29.01.2025 | 15,50 | 15,95 | 15,30 | 15,85 | 2,26% | - |
| 28.01.2025 | 14,90 | 15,55 | 14,80 | 15,50 | 4,03% | - |
| 27.01.2025 | 14,35 | 14,95 | 14,20 | 14,90 | 2,76% | - |
| 24.01.2025 | 12,40 | 15,35 | 12,40 | 14,50 | 14,62% | - |
| 23.01.2025 | 12,75 | 12,85 | 12,60 | 12,65 | -0,78% | - |
| 22.01.2025 | 13,05 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 21.01.2025 | 12,55 | 13,15 | 12,40 | 13,05 | 3,98% | - |
| 20.01.2025 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 17.01.2025 | 12,50 | 12,85 | 12,50 | 12,55 | 0,80% | - |
| 16.01.2025 | 11,75 | 12,85 | 11,70 | 12,45 | 5,96% | - |
| 15.01.2025 | 11,40 | 11,80 | 11,40 | 11,75 | 3,52% | - |
| 14.01.2025 | 11,00 | 11,55 | 11,00 | 11,35 | 0,89% | - |
| 13.01.2025 | 11,10 | 11,25 | 11,05 | 11,25 | 0,90% | - |
| 10.01.2025 | 11,15 | 11,25 | 10,85 | 11,15 | 0,45% | - |
| 09.01.2025 | 11,15 | 11,20 | 11,10 | 11,10 | -0,45% | - |
| 08.01.2025 | 11,35 | 11,40 | 10,95 | 11,15 | -1,76% | - |
| 07.01.2025 | 11,15 | 11,60 | 11,15 | 11,35 | 0,89% | - |
| 06.01.2025 | 11,00 | 11,55 | 10,95 | 11,25 | 1,81% | - |
| 03.01.2025 | 11,00 | 11,10 | 10,70 | 11,05 | 0,91% | - |
| 02.01.2025 | 11,20 | 11,35 | 10,95 | 10,95 | -2,23% | - |
| 30.12.2024 | 11,00 | 11,25 | 11,00 | 11,20 | -0,44% | - |
| 27.12.2024 | 11,30 | 11,40 | 11,05 | 11,25 | 0,90% | - |
| 23.12.2024 | 11,10 | 11,15 | 10,90 | 11,15 | 0,90% | - |
| 20.12.2024 | 11,00 | 11,35 | 10,75 | 11,05 | 0,00% | - |
| 19.12.2024 | 11,00 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 18.12.2024 | 11,40 | 11,90 | 11,10 | 11,25 | -3,43% | - |
| 17.12.2024 | 11,60 | 11,95 | 11,60 | 11,65 | -1,69% | - |
| 16.12.2024 | 12,10 | 12,20 | 11,75 | 11,85 | -1,66% | - |
| 13.12.2024 | 11,70 | 12,15 | 11,65 | 12,05 | 0,84% | - |
| 12.12.2024 | 12,35 | 12,40 | 11,85 | 11,95 | -3,24% | - |
| 11.12.2024 | 12,30 | 12,45 | 12,15 | 12,35 | 0,41% | - |
| 10.12.2024 | 12,00 | 12,65 | 12,00 | 12,30 | 0,41% | - |
| 09.12.2024 | 11,60 | 12,55 | 11,60 | 12,25 | 4,26% | - |
| 06.12.2024 | 11,60 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 05.12.2024 | 11,75 | 12,35 | 11,55 | 11,65 | -0,85% | - |
| 04.12.2024 | 11,50 | 11,85 | 11,25 | 11,75 | 1,73% | - |
| 03.12.2024 | 10,80 | 11,65 | 10,55 | 11,55 | 7,44% | - |
| 02.12.2024 | 9,53 | 11,15 | 9,53 | 10,75 | 12,27% | - |
| 29.11.2024 | 9,50 | 9,75 | 9,25 | 9,58 | -1,03% | - |
| 28.11.2024 | 9,63 | 9,73 | 9,63 | 9,68 | 0,78% | - |