30,150€
1,01%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 30,07 | 30,20 | 30,06 | 30,14 | 0,12% | - |
| 15.04.2026 | 31,33 | 31,40 | 29,45 | 30,10 | -3,45% | - |
| 14.04.2026 | 31,32 | 31,40 | 31,00 | 31,18 | 0,02% | - |
| 13.04.2026 | 31,00 | 31,20 | 30,60 | 31,17 | 0,56% | - |
| 10.04.2026 | 30,88 | 31,48 | 30,71 | 31,00 | -0,05% | 3.840,00 |
| 09.04.2026 | 30,35 | 31,25 | 30,10 | 31,01 | 2,11% | - |
| 08.04.2026 | 29,24 | 30,67 | 29,20 | 30,37 | 5,54% | - |
| 07.04.2026 | 28,80 | 29,08 | 28,53 | 28,78 | -0,78% | - |
| 02.04.2026 | 29,40 | 29,50 | 28,60 | 29,00 | -2,36% | - |
| 01.04.2026 | 29,10 | 30,00 | 29,10 | 29,70 | 1,71% | - |
| 31.03.2026 | 27,90 | 29,20 | 27,90 | 29,20 | 5,80% | - |
| 30.03.2026 | 28,30 | 28,90 | 27,60 | 27,60 | -2,47% | 17.568,00 |
| 27.03.2026 | 28,60 | 29,10 | 28,20 | 28,30 | -0,70% | 117,00 |
| 26.03.2026 | 29,00 | 29,20 | 28,10 | 28,50 | -2,06% | - |
| 25.03.2026 | 29,10 | 30,20 | 28,80 | 29,10 | 1,39% | - |
| 24.03.2026 | 28,20 | 29,20 | 27,90 | 28,70 | 2,14% | - |
| 23.03.2026 | 26,90 | 28,60 | 26,70 | 28,10 | 4,07% | - |
| 20.03.2026 | 27,50 | 27,80 | 26,90 | 27,00 | -1,82% | - |
| 19.03.2026 | 28,20 | 28,20 | 26,90 | 27,50 | -2,48% | - |
| 18.03.2026 | 28,50 | 28,90 | 28,10 | 28,20 | -0,70% | - |
| 17.03.2026 | 27,60 | 28,60 | 27,40 | 28,40 | 2,53% | - |
| 16.03.2026 | 27,60 | 28,20 | 27,50 | 27,70 | 0,73% | - |
| 13.03.2026 | 27,80 | 28,10 | 27,10 | 27,50 | -0,72% | - |
| 12.03.2026 | 27,60 | 27,80 | 26,80 | 27,70 | 0,00% | - |
| 11.03.2026 | 27,80 | 28,30 | 27,50 | 27,70 | 0,00% | 5.850,00 |
| 10.03.2026 | 27,90 | 28,80 | 27,50 | 27,70 | -1,07% | - |
| 09.03.2026 | 27,30 | 28,30 | 26,60 | 28,00 | -0,71% | - |
| 06.03.2026 | 29,30 | 29,50 | 27,90 | 28,20 | -3,75% | - |
| 05.03.2026 | 29,40 | 29,70 | 28,90 | 29,30 | -0,34% | - |
| 04.03.2026 | 28,90 | 29,40 | 28,70 | 29,40 | 1,38% | - |
| 03.03.2026 | 29,50 | 29,50 | 27,80 | 29,00 | -2,36% | - |
| 02.03.2026 | 28,80 | 29,80 | 28,10 | 29,70 | 2,41% | - |
| 27.02.2026 | 29,30 | 29,40 | 28,70 | 29,00 | -2,03% | - |
| 26.02.2026 | 30,20 | 30,50 | 29,50 | 29,60 | -2,31% | - |
| 25.02.2026 | 30,30 | 30,70 | 30,00 | 30,30 | -0,33% | - |
| 24.02.2026 | 29,60 | 30,40 | 29,50 | 30,40 | 2,70% | - |
| 23.02.2026 | 28,80 | 29,80 | 28,70 | 29,60 | 1,72% | - |
| 20.02.2026 | 29,10 | 29,10 | 28,20 | 29,10 | 0,34% | - |
| 19.02.2026 | 29,50 | 29,70 | 28,30 | 29,00 | -2,03% | - |
| 18.02.2026 | 27,70 | 30,10 | 27,70 | 29,60 | 6,09% | - |
| 17.02.2026 | 28,10 | 28,30 | 27,80 | 27,90 | -1,06% | - |
| 16.02.2026 | 28,10 | 28,30 | 28,10 | 28,20 | -1,40% | - |
| 13.02.2026 | 27,90 | 28,70 | 27,80 | 28,60 | 2,88% | - |
| 12.02.2026 | 28,30 | 28,50 | 27,20 | 27,80 | -0,36% | - |
| 11.02.2026 | 26,90 | 28,70 | 26,50 | 27,90 | 3,33% | - |
| 10.02.2026 | 26,90 | 27,20 | 26,60 | 27,00 | 0,37% | - |
| 09.02.2026 | 26,70 | 27,30 | 26,20 | 26,90 | 1,13% | - |
| 06.02.2026 | 25,70 | 26,70 | 25,70 | 26,60 | 2,70% | - |
| 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% | - |