20,135$
-1,05%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,35 | 20,42 | 20,04 | 20,16 | -0,93% | 1.977.262,00 |
| 28.08.2025 | 20,60 | 20,62 | 20,29 | 20,35 | -0,78% | 1.554.377,00 |
| 27.08.2025 | 20,24 | 20,62 | 20,15 | 20,51 | 0,79% | 1.337.358,00 |
| 26.08.2025 | 19,92 | 20,37 | 19,92 | 20,35 | 1,80% | 2.298.630,00 |
| 25.08.2025 | 19,68 | 20,13 | 19,67 | 19,99 | 0,86% | 1.502.785,00 |
| 22.08.2025 | 18,81 | 19,92 | 18,81 | 19,82 | 5,88% | 2.090.687,00 |
| 21.08.2025 | 18,51 | 18,77 | 18,47 | 18,72 | 0,21% | 1.347.301,00 |
| 20.08.2025 | 18,74 | 18,82 | 18,58 | 18,68 | -0,64% | 1.757.521,00 |
| 19.08.2025 | 18,60 | 18,81 | 18,57 | 18,80 | 1,51% | 1.552.352,00 |
| 18.08.2025 | 18,45 | 18,65 | 18,38 | 18,52 | 0,05% | 1.816.177,00 |
| 15.08.2025 | 18,82 | 18,90 | 18,43 | 18,51 | -1,28% | 1.705.642,00 |
| 14.08.2025 | 18,99 | 18,99 | 18,60 | 18,75 | -2,50% | 2.493.019,00 |
| 13.08.2025 | 18,72 | 19,34 | 18,54 | 19,23 | 3,00% | 3.030.329,00 |
| 12.08.2025 | 17,87 | 18,71 | 17,79 | 18,67 | 4,77% | 4.144.060,00 |
| 11.08.2025 | 17,50 | 17,93 | 17,50 | 17,82 | 1,60% | 1.900.141,00 |
| 08.08.2025 | 17,39 | 17,80 | 17,38 | 17,54 | -0,17% | 1.617.635,00 |
| 07.08.2025 | 17,74 | 18,12 | 17,37 | 17,57 | -0,28% | 2.415.129,00 |
| 06.08.2025 | 16,60 | 17,63 | 16,58 | 17,62 | 6,72% | 3.822.021,00 |
| 05.08.2025 | 16,30 | 17,11 | 16,19 | 16,51 | 7,42% | 4.645.024,00 |
| 04.08.2025 | 15,85 | 15,94 | 15,31 | 15,37 | -1,73% | 1.881.286,00 |
| 01.08.2025 | 15,63 | 15,77 | 15,36 | 15,64 | -1,76% | 1.529.291,00 |
| 31.07.2025 | 15,68 | 16,23 | 15,68 | 15,92 | -0,19% | 1.460.207,00 |
| 30.07.2025 | 16,07 | 16,12 | 15,80 | 15,95 | -0,93% | 2.267.507,00 |
| 29.07.2025 | 16,31 | 16,40 | 15,95 | 16,10 | -1,11% | 2.374.005,00 |
| 28.07.2025 | 16,31 | 16,39 | 16,19 | 16,28 | 0,06% | 1.849.483,00 |
| 25.07.2025 | 16,35 | 16,39 | 15,97 | 16,27 | -0,49% | 1.467.482,00 |
| 24.07.2025 | 16,40 | 16,43 | 16,16 | 16,35 | -0,85% | 3.279.493,00 |
| 23.07.2025 | 16,37 | 16,58 | 16,27 | 16,49 | 2,11% | 1.365.130,00 |
| 22.07.2025 | 16,29 | 16,29 | 15,95 | 16,15 | -0,98% | 1.626.513,00 |
| 21.07.2025 | 16,44 | 16,50 | 16,21 | 16,31 | 0,00% | 1.656.682,00 |
| 18.07.2025 | 16,82 | 16,85 | 16,12 | 16,31 | -2,34% | 4.097.836,00 |
| 17.07.2025 | 16,88 | 17,12 | 16,67 | 16,70 | -1,36% | 2.219.892,00 |
| 16.07.2025 | 16,93 | 17,14 | 16,47 | 16,93 | 0,47% | 2.774.636,00 |
| 15.07.2025 | 17,28 | 17,28 | 16,79 | 16,85 | -1,63% | 2.119.286,00 |
| 14.07.2025 | 16,93 | 17,17 | 16,76 | 17,13 | 1,66% | 1.576.809,00 |
| 11.07.2025 | 17,20 | 17,22 | 16,76 | 16,85 | -2,32% | 2.017.514,00 |
| 10.07.2025 | 17,44 | 17,61 | 17,10 | 17,25 | 0,41% | 3.405.412,00 |
| 09.07.2025 | 17,35 | 17,35 | 17,03 | 17,18 | -0,41% | 3.221.730,00 |
| 08.07.2025 | 17,65 | 17,72 | 17,17 | 17,25 | -1,37% | 3.150.814,00 |
| 07.07.2025 | 17,57 | 17,84 | 17,35 | 17,49 | -1,85% | 2.234.767,00 |
| 03.07.2025 | 17,81 | 18,05 | 17,77 | 17,82 | 0,22% | 1.579.242,00 |
| 02.07.2025 | 17,64 | 17,83 | 17,43 | 17,78 | 1,54% | 4.134.867,00 |
| 01.07.2025 | 17,07 | 17,81 | 17,02 | 17,51 | 2,10% | 3.294.400,00 |
| 30.06.2025 | 17,10 | 17,38 | 16,85 | 17,15 | 0,12% | 2.538.952,00 |
| 27.06.2025 | 17,44 | 17,54 | 17,03 | 17,13 | -0,87% | 3.303.136,00 |
| 26.06.2025 | 16,97 | 17,32 | 16,74 | 17,28 | 3,72% | 2.680.696,00 |
| 25.06.2025 | 17,07 | 17,07 | 16,60 | 16,66 | -2,52% | 2.421.426,00 |
| 24.06.2025 | 17,17 | 17,40 | 16,98 | 17,09 | 1,12% | 2.366.686,00 |
| 23.06.2025 | 17,05 | 17,20 | 16,64 | 16,90 | -1,97% | 2.471.233,00 |
| 20.06.2025 | 17,41 | 17,48 | 16,85 | 17,24 | -0,69% | 3.931.088,00 |
| 18.06.2025 | 17,90 | 17,92 | 17,30 | 17,36 | -1,25% | 2.381.918,00 |
| 17.06.2025 | 17,38 | 17,86 | 17,38 | 17,58 | -0,17% | 2.704.489,00 |
| 16.06.2025 | 17,54 | 17,86 | 17,20 | 17,61 | 2,21% | 2.544.854,00 |
| 13.06.2025 | 17,35 | 17,57 | 17,12 | 17,23 | -0,86% | 2.394.429,00 |
| 12.06.2025 | 17,98 | 18,03 | 17,30 | 17,38 | -1,86% | 2.814.991,00 |
| 11.06.2025 | 17,54 | 17,88 | 17,49 | 17,71 | 1,78% | 1.685.296,00 |
| 10.06.2025 | 17,46 | 17,71 | 17,31 | 17,40 | 0,40% | 1.273.381,00 |
| 09.06.2025 | 17,43 | 17,54 | 17,21 | 17,33 | 0,41% | 980.641,00 |
| 06.06.2025 | 16,76 | 17,32 | 16,76 | 17,26 | 4,80% | 1.856.290,00 |
| 05.06.2025 | 16,45 | 16,56 | 16,26 | 16,47 | 0,18% | 989.390,00 |
| 04.06.2025 | 16,55 | 16,59 | 16,23 | 16,44 | -0,18% | 819.005,00 |
| 03.06.2025 | 16,62 | 16,82 | 16,33 | 16,47 | -0,24% | 1.196.100,00 |
| 02.06.2025 | 16,48 | 16,60 | 16,12 | 16,51 | -0,72% | 1.795.873,00 |
| 30.05.2025 | 16,58 | 16,83 | 16,40 | 16,63 | -0,83% | 1.338.404,00 |
| 29.05.2025 | 16,89 | 16,93 | 16,54 | 16,77 | 0,36% | 654.873,00 |
| 28.05.2025 | 17,17 | 17,19 | 16,59 | 16,71 | -3,07% | 1.931.525,00 |
| 27.05.2025 | 16,80 | 17,25 | 16,63 | 17,24 | 4,99% | 1.410.120,00 |
| 23.05.2025 | 15,69 | 16,66 | 15,59 | 16,42 | 1,48% | 1.937.078,00 |
| 22.05.2025 | 15,77 | 16,52 | 15,75 | 16,18 | 2,80% | 2.166.430,00 |
| 21.05.2025 | 15,99 | 16,33 | 15,68 | 15,74 | -2,60% | 1.528.047,00 |
| 20.05.2025 | 16,11 | 16,29 | 15,88 | 16,16 | 0,94% | 1.427.643,00 |
| 19.05.2025 | 15,71 | 16,15 | 15,67 | 16,01 | -0,50% | 1.187.345,00 |
| 16.05.2025 | 16,03 | 16,23 | 15,82 | 16,09 | 0,12% | 1.828.934,00 |
| 15.05.2025 | 16,49 | 16,63 | 15,95 | 16,07 | -4,12% | 2.703.398,00 |
| 14.05.2025 | 16,36 | 16,88 | 16,34 | 16,76 | 1,58% | 1.446.673,00 |
| 13.05.2025 | 16,50 | 16,69 | 16,31 | 16,50 | 0,98% | 1.635.553,00 |
| 12.05.2025 | 16,48 | 16,78 | 16,15 | 16,34 | 4,61% | 1.521.696,00 |
| 09.05.2025 | 15,12 | 15,65 | 15,09 | 15,62 | 3,10% | 1.886.203,00 |
| 08.05.2025 | 14,81 | 15,32 | 14,71 | 15,15 | 3,55% | 1.632.031,00 |
| 07.05.2025 | 14,64 | 14,77 | 14,48 | 14,63 | 0,14% | 2.223.513,00 |
| 06.05.2025 | 14,33 | 14,80 | 14,16 | 14,61 | 0,55% | 967.401,00 |
| 05.05.2025 | 14,33 | 14,95 | 14,33 | 14,53 | -0,41% | 1.484.530,00 |
| 02.05.2025 | 14,50 | 14,66 | 14,31 | 14,59 | 3,48% | 1.702.828,00 |
| 01.05.2025 | 13,89 | 14,29 | 13,45 | 14,10 | 2,62% | 2.721.966,00 |
| 30.04.2025 | 12,20 | 13,84 | 12,20 | 13,74 | 5,77% | 3.192.969,00 |
| 29.04.2025 | 12,74 | 13,14 | 12,68 | 12,99 | 0,70% | 1.800.807,00 |
| 28.04.2025 | 13,11 | 13,28 | 12,55 | 12,90 | -1,23% | 2.042.445,00 |
| 25.04.2025 | 12,40 | 13,21 | 12,40 | 13,06 | 4,23% | 2.335.344,00 |
| 24.04.2025 | 12,08 | 12,54 | 11,99 | 12,53 | 3,90% | 1.089.331,00 |
| 23.04.2025 | 12,31 | 12,60 | 12,03 | 12,06 | 2,46% | 1.500.359,00 |
| 22.04.2025 | 11,53 | 11,82 | 11,41 | 11,77 | 4,25% | 2.563.814,00 |
| 21.04.2025 | 11,57 | 11,65 | 11,06 | 11,29 | -4,00% | 2.013.466,00 |
| 17.04.2025 | 11,08 | 11,80 | 10,98 | 11,76 | 5,95% | 3.441.645,00 |
| 16.04.2025 | 11,02 | 11,24 | 10,85 | 11,10 | 0,18% | 2.387.722,00 |
| 15.04.2025 | 10,97 | 11,25 | 10,86 | 11,08 | 0,36% | 2.058.643,00 |
| 14.04.2025 | 11,09 | 11,32 | 10,61 | 11,04 | 2,32% | 1.756.329,00 |
| 11.04.2025 | 10,54 | 10,89 | 10,26 | 10,79 | 1,51% | 1.964.016,00 |
| 10.04.2025 | 11,26 | 11,31 | 10,25 | 10,63 | -11,12% | 1.696.505,00 |
| 09.04.2025 | 10,11 | 12,21 | 10,11 | 11,96 | 15,22% | 3.821.120,00 |
| 08.04.2025 | 11,28 | 11,35 | 10,22 | 10,38 | -4,51% | 2.343.375,00 |