12,350€
-1,98%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 12,00 | 12,25 | 11,85 | 12,15 | -3,57% | - |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 27.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 26.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 24.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 21.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 20.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 18.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 17.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 14.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 12.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 11.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 10.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 06.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 05.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 04.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 03.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 28.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 27.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 25.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 24.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 21.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 300,00 |
| 20.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 19.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 18.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 17.02.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 3,95% | 369,00 |
| 14.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 12.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 11.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 10.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 07.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 20,00 |
| 05.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 04.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 03.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 29.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 28.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 27.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 13,60% | - |
| 24.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 22.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 21.01.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 2,42% | 91,00 |
| 20.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.01.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 10,71% | 3.650,00 |
| 15.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 14.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 13.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 10.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 08.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 07.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.01.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | 149,00 |
| 03.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 02.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 30.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 27.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 23.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 19.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 18.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 17.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 16.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 12.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 11.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 10.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 09.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 06.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 05.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 04.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 03.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 02.12.2024 | 9,60 | 10,70 | 9,60 | 10,70 | 13,23% | 2.160,00 |
| 29.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 28.11.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 5,56% | - |
| 27.11.2024 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | - |
| 26.11.2024 | 8,40 | 9,10 | 8,40 | 9,10 | 12,35% | 60,00 |
| 25.11.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 3,85% | - |
| 22.11.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 4,70% | - |
| 21.11.2024 | 7,45 | 7,45 | 7,45 | 7,45 | 1,36% | - |
| 20.11.2024 | 7,35 | 7,35 | 7,35 | 7,35 | -1,34% | - |
| 19.11.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -2,61% | - |
| 18.11.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -1,92% | - |
| 15.11.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -2,50% | - |
| 14.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | - |
| 13.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 0,63% | - |
| 12.11.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 1,27% | - |
| 11.11.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -1,88% | - |
| 08.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 1,27% | - |
| 07.11.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 5,33% | - |
| 06.11.2024 | 7,50 | 7,50 | 7,50 | 7,50 | 7,14% | - |
| 05.11.2024 | 7,00 | 7,00 | 7,00 | 7,00 | -2,78% | - |