25,700€
0,39%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 05.02.2026 | 25,70 | 26,10 | 25,30 | 25,90 | 0,78% | - |
| 04.02.2026 | 25,50 | 26,30 | 25,40 | 25,70 | 1,18% | - |
| 03.02.2026 | 25,00 | 25,90 | 24,70 | 25,40 | 2,01% | - |
| 02.02.2026 | 24,20 | 24,90 | 24,00 | 24,90 | 2,05% | - |
| 30.01.2026 | 24,10 | 24,50 | 23,80 | 24,40 | 0,41% | - |
| 29.01.2026 | 24,30 | 24,80 | 24,00 | 24,30 | -1,22% | - |
| 28.01.2026 | 24,90 | 25,20 | 23,80 | 24,60 | -1,20% | - |
| 27.01.2026 | 25,70 | 26,00 | 24,90 | 24,90 | -3,49% | - |
| 26.01.2026 | 26,10 | 26,40 | 25,40 | 25,80 | -1,15% | - |
| 23.01.2026 | 26,30 | 26,60 | 25,90 | 26,10 | -0,38% | - |
| 22.01.2026 | 25,90 | 27,20 | 25,70 | 26,20 | 1,95% | - |
| 21.01.2026 | 23,30 | 25,90 | 23,10 | 25,70 | 10,30% | - |
| 20.01.2026 | 22,90 | 23,70 | 22,70 | 23,30 | 1,75% | 18.800,00 |
| 19.01.2026 | 22,90 | 23,30 | 22,90 | 22,90 | -3,78% | - |
| 16.01.2026 | 23,90 | 24,30 | 23,70 | 23,80 | -1,24% | - |
| 15.01.2026 | 23,20 | 24,30 | 23,10 | 24,10 | 3,43% | - |
| 14.01.2026 | 23,50 | 23,80 | 23,10 | 23,30 | -0,85% | - |
| 13.01.2026 | 23,30 | 23,90 | 23,20 | 23,50 | 0,43% | - |
| 12.01.2026 | 22,70 | 23,50 | 22,60 | 23,40 | 2,18% | - |
| 09.01.2026 | 22,80 | 23,00 | 22,40 | 22,90 | 0,00% | - |
| 08.01.2026 | 22,00 | 23,10 | 22,00 | 22,90 | 3,62% | - |
| 07.01.2026 | 22,20 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 06.01.2026 | 21,40 | 22,20 | 21,10 | 22,10 | 2,79% | - |
| 05.01.2026 | 21,40 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 02.01.2026 | 20,10 | 21,30 | 20,10 | 21,20 | 6,00% | - |
| 30.12.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,23% | - |
| 29.12.2025 | 20,25 | 20,35 | 20,25 | 20,25 | 1,50% | - |
| 23.12.2025 | 20,15 | 20,30 | 19,80 | 19,95 | -0,25% | - |
| 22.12.2025 | 20,25 | 20,50 | 20,00 | 20,00 | -1,23% | - |
| 19.12.2025 | 20,25 | 20,25 | 20,20 | 20,25 | 1,25% | - |
| 18.12.2025 | 19,50 | 20,30 | 19,45 | 20,00 | 3,09% | - |
| 17.12.2025 | 19,55 | 19,70 | 19,20 | 19,40 | 0,26% | - |
| 16.12.2025 | 19,05 | 19,40 | 19,05 | 19,35 | 0,26% | - |
| 15.12.2025 | 19,55 | 19,65 | 19,10 | 19,30 | -0,26% | - |
| 12.12.2025 | 19,85 | 19,85 | 19,35 | 19,35 | -0,51% | - |
| 11.12.2025 | 19,30 | 19,60 | 19,25 | 19,45 | 1,57% | - |
| 10.12.2025 | 18,50 | 19,20 | 18,50 | 19,15 | 4,08% | - |
| 09.12.2025 | 18,30 | 19,10 | 18,20 | 18,40 | 0,27% | - |
| 08.12.2025 | 18,05 | 18,85 | 18,00 | 18,35 | 1,94% | - |
| 05.12.2025 | 18,75 | 18,95 | 18,00 | 18,00 | -4,51% | - |
| 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% | - |