24,030€
-7,68%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 26,03 | 26,13 | 23,83 | 24,06 | -7,80% | - |
| 23.09.2026 | 26,46 | 26,56 | 25,72 | 26,09 | -1,36% | - |
| 22.09.2026 | 26,16 | 26,74 | 26,06 | 26,45 | 0,44% | - |
| 21.09.2026 | 26,08 | 26,53 | 25,97 | 26,34 | 1,13% | - |
| 18.09.2026 | 27,02 | 27,02 | 25,84 | 26,04 | -2,05% | - |
| 17.09.2026 | 26,29 | 27,23 | 26,22 | 26,59 | 1,62% | - |
| 16.09.2026 | 26,16 | 26,65 | 25,64 | 26,16 | 0,31% | - |
| 15.09.2026 | 26,19 | 26,43 | 26,00 | 26,08 | -0,69% | - |
| 14.09.2026 | 26,86 | 26,93 | 26,02 | 26,26 | -1,85% | - |
| 11.09.2026 | 26,53 | 27,19 | 26,43 | 26,76 | 1,29% | - |
| 10.09.2026 | 26,27 | 26,47 | 25,77 | 26,42 | 0,53% | - |
| 09.09.2026 | 26,91 | 26,92 | 26,17 | 26,28 | -2,41% | - |
| 08.09.2026 | 27,43 | 27,87 | 26,75 | 26,93 | -1,68% | - |
| 07.09.2026 | 27,48 | 27,49 | 27,36 | 27,39 | -0,94% | - |
| 04.09.2026 | 27,10 | 27,80 | 27,02 | 27,65 | 1,41% | - |
| 03.09.2026 | 26,50 | 27,35 | 26,37 | 27,26 | 2,65% | - |
| 02.09.2026 | 25,37 | 26,73 | 25,27 | 26,56 | 5,17% | - |
| 01.09.2026 | 25,87 | 25,94 | 25,13 | 25,25 | -2,43% | - |
| 31.08.2026 | 26,13 | 26,37 | 25,84 | 25,88 | -1,16% | - |
| 28.08.2026 | 25,82 | 26,37 | 25,75 | 26,19 | 0,93% | - |
| 27.08.2026 | 25,85 | 26,18 | 25,58 | 25,95 | 0,87% | - |
| 26.08.2026 | 25,86 | 26,04 | 25,57 | 25,72 | -0,48% | - |
| 25.08.2026 | 25,88 | 26,22 | 25,62 | 25,85 | -0,42% | - |
| 24.08.2026 | 27,14 | 27,31 | 25,70 | 25,96 | -4,44% | - |
| 21.08.2026 | 26,31 | 27,33 | 26,28 | 27,16 | 3,07% | - |
| 20.08.2026 | 26,39 | 26,44 | 25,84 | 26,35 | 0,00% | - |
| 19.08.2026 | 26,55 | 26,92 | 26,32 | 26,35 | -0,49% | - |
| 18.08.2026 | 27,04 | 27,15 | 26,36 | 26,48 | -2,34% | - |
| 17.08.2026 | 26,19 | 27,31 | 25,92 | 27,12 | 3,22% | 2.500,00 |
| 14.08.2026 | 26,30 | 26,94 | 26,08 | 26,27 | -0,23% | 4.400,00 |
| 13.08.2026 | 25,78 | 26,46 | 25,58 | 26,33 | 1,68% | - |
| 12.08.2026 | 26,35 | 26,57 | 25,69 | 25,90 | -0,92% | - |
| 11.08.2026 | 25,84 | 26,69 | 25,77 | 26,14 | 0,33% | - |
| 10.08.2026 | 24,62 | 26,14 | 24,49 | 26,05 | 5,77% | - |
| 07.08.2026 | 23,57 | 25,05 | 23,42 | 24,63 | 3,71% | - |
| 06.08.2026 | 24,33 | 26,18 | 23,70 | 23,75 | -2,10% | - |
| 05.08.2026 | 23,99 | 24,85 | 23,49 | 24,26 | 1,23% | - |
| 04.08.2026 | 24,07 | 24,22 | 23,45 | 23,97 | -0,37% | - |
| 03.08.2026 | 23,48 | 24,08 | 23,32 | 24,06 | 3,02% | - |
| 31.07.2026 | 23,63 | 23,75 | 22,71 | 23,35 | -1,23% | - |
| 30.07.2026 | 23,43 | 23,90 | 22,97 | 23,64 | 0,70% | - |
| 29.07.2026 | 24,00 | 24,29 | 23,45 | 23,48 | -2,47% | - |
| 28.07.2026 | 23,96 | 24,26 | 23,50 | 24,07 | 0,27% | - |
| 27.07.2026 | 23,92 | 24,15 | 23,52 | 24,01 | 1,16% | - |
| 24.07.2026 | 24,29 | 24,61 | 23,70 | 23,73 | -2,39% | - |
| 23.07.2026 | 24,49 | 24,68 | 23,98 | 24,31 | -1,16% | - |
| 22.07.2026 | 24,04 | 24,65 | 23,91 | 24,60 | 2,69% | - |
| 21.07.2026 | 22,99 | 24,05 | 22,93 | 23,95 | 4,59% | - |
| 20.07.2026 | 23,18 | 23,48 | 22,72 | 22,90 | -1,19% | - |
| 17.07.2026 | 23,27 | 23,56 | 22,69 | 23,18 | -1,49% | - |
| 16.07.2026 | 24,18 | 24,32 | 23,39 | 23,53 | -2,49% | - |
| 15.07.2026 | 23,69 | 24,15 | 23,66 | 24,13 | 2,01% | - |
| 14.07.2026 | 23,89 | 24,34 | 23,57 | 23,65 | -1,19% | - |
| 13.07.2026 | 23,88 | 24,14 | 23,68 | 23,94 | 0,15% | - |
| 10.07.2026 | 23,06 | 24,06 | 23,02 | 23,90 | 3,69% | - |
| 09.07.2026 | 22,45 | 23,23 | 22,30 | 23,05 | 2,67% | - |
| 08.07.2026 | 22,24 | 22,48 | 21,62 | 22,45 | 0,60% | - |
| 07.07.2026 | 22,87 | 23,16 | 22,21 | 22,32 | -2,32% | - |
| 06.07.2026 | 21,81 | 22,86 | 21,79 | 22,85 | 4,94% | - |
| 03.07.2026 | 21,80 | 21,82 | 21,70 | 21,77 | -0,32% | - |
| 02.07.2026 | 23,03 | 23,10 | 21,53 | 21,84 | -5,31% | - |
| 01.07.2026 | 23,78 | 23,90 | 22,95 | 23,07 | -3,03% | - |
| 30.06.2026 | 23,27 | 23,99 | 22,86 | 23,79 | 1,93% | - |
| 29.06.2026 | 24,82 | 24,87 | 23,29 | 23,34 | -5,22% | - |
| 26.06.2026 | 24,93 | 25,06 | 23,90 | 24,62 | -1,20% | - |
| 25.06.2026 | 24,87 | 25,75 | 24,70 | 24,92 | 1,24% | - |
| 24.06.2026 | 25,24 | 25,54 | 24,61 | 24,62 | -2,67% | - |
| 23.06.2026 | 26,03 | 26,09 | 25,14 | 25,29 | -3,07% | - |
| 22.06.2026 | 25,43 | 26,20 | 25,31 | 26,09 | 4,36% | - |
| 19.06.2026 | 25,46 | 25,49 | 25,00 | 25,00 | -1,77% | - |
| 18.06.2026 | 24,79 | 25,45 | 24,28 | 25,45 | 2,95% | - |
| 17.06.2026 | 25,81 | 26,11 | 24,68 | 24,72 | -4,22% | 750,00 |
| 16.06.2026 | 25,46 | 26,20 | 24,93 | 25,81 | 1,77% | - |
| 15.06.2026 | 26,79 | 27,23 | 25,33 | 25,36 | -4,77% | - |
| 12.06.2026 | 26,29 | 26,83 | 24,54 | 26,63 | 2,42% | - |
| 11.06.2026 | 30,83 | 33,50 | 25,37 | 26,00 | -15,64% | 350,00 |
| 10.06.2026 | 31,61 | 31,78 | 30,80 | 30,82 | -2,48% | - |
| 09.06.2026 | 31,81 | 32,36 | 30,86 | 31,61 | -0,63% | - |
| 08.06.2026 | 30,56 | 31,92 | 30,56 | 31,81 | 3,77% | - |
| 05.06.2026 | 31,57 | 31,63 | 30,32 | 30,65 | -2,98% | - |
| 04.06.2026 | 31,49 | 31,74 | 30,65 | 31,59 | 0,06% | - |
| 03.06.2026 | 31,42 | 32,34 | 31,21 | 31,57 | 0,10% | - |
| 02.06.2026 | 29,62 | 31,79 | 29,48 | 31,54 | 6,32% | - |
| 01.06.2026 | 30,43 | 30,64 | 29,18 | 29,67 | -2,32% | - |
| 29.05.2026 | 31,10 | 31,31 | 30,21 | 30,37 | -1,38% | - |
| 28.05.2026 | 31,07 | 31,19 | 30,36 | 30,80 | -0,31% | - |
| 27.05.2026 | 30,27 | 31,13 | 30,16 | 30,89 | 2,13% | - |
| 26.05.2026 | 29,80 | 30,30 | 29,63 | 30,25 | 1,56% | - |
| 25.05.2026 | 29,58 | 29,79 | 29,50 | 29,78 | 1,17% | 8.100,00 |
| 22.05.2026 | 29,22 | 29,80 | 29,11 | 29,44 | 1,03% | - |
| 21.05.2026 | 29,12 | 29,28 | 28,47 | 29,14 | -0,07% | - |
| 20.05.2026 | 27,70 | 29,16 | 27,65 | 29,16 | 4,97% | - |
| 19.05.2026 | 28,54 | 28,72 | 27,25 | 27,78 | -3,21% | - |
| 18.05.2026 | 28,26 | 29,05 | 28,21 | 28,70 | 0,17% | - |
| 15.05.2026 | 29,61 | 29,65 | 28,50 | 28,65 | -3,34% | - |
| 14.05.2026 | 29,36 | 30,13 | 29,25 | 29,64 | 1,18% | - |
| 13.05.2026 | 28,84 | 29,55 | 28,52 | 29,29 | 1,61% | - |
| 12.05.2026 | 28,78 | 29,02 | 28,44 | 28,83 | 0,26% | - |
| 11.05.2026 | 29,46 | 29,56 | 28,71 | 28,75 | -2,34% | - |
| 08.05.2026 | 29,38 | 29,84 | 29,23 | 29,44 | -0,08% | 1.300,00 |