16,000€
1,27%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,70 | 16,00 | 15,40 | 15,90 | 0,63% | - |
| 13.10.2025 | 15,85 | 16,00 | 15,55 | 15,80 | 0,64% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 09.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 07.10.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -4,73% | 300,00 |
| 06.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 03.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 02.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 01.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 30.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 26.09.2025 | 16,90 | 17,05 | 16,85 | 16,90 | 1,20% | - |
| 25.09.2025 | 16,90 | 16,95 | 16,60 | 16,70 | -1,76% | - |
| 24.09.2025 | 16,95 | 17,20 | 16,95 | 17,00 | -1,73% | - |
| 23.09.2025 | 17,05 | 17,40 | 16,90 | 17,30 | 0,00% | - |
| 22.09.2025 | 17,35 | 17,60 | 17,15 | 17,30 | -1,14% | - |
| 19.09.2025 | 17,80 | 18,10 | 17,40 | 17,50 | -0,57% | - |
| 18.09.2025 | 17,45 | 17,85 | 17,40 | 17,60 | 0,00% | - |
| 17.09.2025 | 17,35 | 17,70 | 17,20 | 17,60 | 1,15% | - |
| 16.09.2025 | 17,70 | 17,80 | 17,30 | 17,40 | -3,33% | - |
| 15.09.2025 | 18,00 | 18,10 | 17,85 | 18,00 | 0,56% | - |
| 12.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 11.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 10.09.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 1,71% | 60,00 |
| 09.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 08.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 05.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 04.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 29.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 28.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 27.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 26.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 25.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 22.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 21.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 20.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 19.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 18.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 15.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 14.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 12.08.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 4,70% | 200,00 |
| 11.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 07.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 6,38% | - |
| 06.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | - |
| 05.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 04.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 30.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 29.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 23.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 21.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 18.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 16.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 15.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 14.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 11.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 10.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 09.07.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 1,00 |
| 08.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 07.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 03.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 02.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 01.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | 50,00 |
| 30.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 27.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 26.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 25.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 24.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 23.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 18.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 100,00 |
| 13.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 12.06.2025 | 15,80 | 15,90 | 15,40 | 15,40 | 2,67% | 1.049,00 |
| 11.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 10.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 05.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 30.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 29.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 28.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 27.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |