11,101$
-0,80%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,15 | 11,47 | 10,88 | 11,09 | -0,89% | 3.395.471,00 |
| 16.10.2024 | 11,05 | 11,34 | 10,88 | 11,19 | 2,75% | 2.047.344,00 |
| 15.10.2024 | 11,09 | 11,28 | 10,89 | 10,89 | -2,51% | 2.437.832,00 |
| 14.10.2024 | 10,70 | 11,21 | 10,59 | 11,17 | 3,62% | 4.406.194,00 |
| 11.10.2024 | 10,52 | 11,06 | 10,52 | 10,78 | 1,89% | 2.125.672,00 |
| 10.10.2024 | 10,36 | 10,64 | 10,15 | 10,58 | 1,44% | 1.927.443,00 |
| 09.10.2024 | 10,57 | 10,75 | 10,43 | 10,43 | -1,23% | 1.420.814,00 |
| 08.10.2024 | 10,80 | 10,86 | 10,53 | 10,56 | -1,95% | 1.680.477,00 |
| 07.10.2024 | 10,88 | 11,11 | 10,71 | 10,77 | -1,91% | 1.607.430,00 |
| 04.10.2024 | 10,92 | 11,03 | 10,62 | 10,98 | 2,71% | 1.711.330,00 |
| 03.10.2024 | 10,71 | 10,81 | 10,64 | 10,69 | -1,84% | 2.283.273,00 |
| 02.10.2024 | 10,50 | 10,94 | 10,48 | 10,89 | 3,13% | 2.238.979,00 |
| 01.10.2024 | 10,55 | 10,67 | 10,36 | 10,56 | 0,00% | 1.458.650,00 |
| 30.09.2024 | 10,74 | 10,74 | 10,46 | 10,56 | -3,30% | 1.577.729,00 |
| 27.09.2024 | 10,84 | 11,23 | 10,75 | 10,92 | 3,41% | 1.240.256,00 |
| 26.09.2024 | 10,60 | 10,79 | 10,56 | 10,56 | 1,83% | 1.164.876,00 |
| 25.09.2024 | 10,41 | 10,50 | 10,32 | 10,37 | -1,24% | 1.388.580,00 |
| 24.09.2024 | 10,38 | 10,63 | 10,30 | 10,50 | 3,35% | 1.589.658,00 |
| 23.09.2024 | 9,88 | 10,30 | 9,75 | 10,16 | 2,94% | 2.160.346,00 |
| 20.09.2024 | 9,84 | 10,01 | 9,58 | 9,87 | -5,73% | 5.300.623,00 |
| 19.09.2024 | 10,52 | 10,63 | 10,41 | 10,47 | 3,05% | 1.383.092,00 |
| 18.09.2024 | 10,24 | 10,55 | 10,11 | 10,16 | -0,29% | 1.194.383,00 |
| 17.09.2024 | 10,12 | 10,33 | 10,09 | 10,19 | 2,31% | 714.562,00 |
| 16.09.2024 | 9,90 | 10,01 | 9,73 | 9,96 | 1,12% | 1.244.108,00 |
| 13.09.2024 | 9,51 | 9,85 | 9,51 | 9,85 | 5,46% | 775.264,00 |
| 12.09.2024 | 9,42 | 9,55 | 9,16 | 9,34 | -0,43% | 735.448,00 |
| 11.09.2024 | 9,46 | 9,47 | 9,19 | 9,38 | -1,16% | 1.224.688,00 |
| 10.09.2024 | 9,89 | 9,99 | 9,41 | 9,49 | -5,48% | 1.067.960,00 |
| 09.09.2024 | 10,09 | 10,18 | 9,95 | 10,04 | -0,89% | 1.315.142,00 |
| 06.09.2024 | 10,43 | 10,51 | 10,06 | 10,13 | -3,15% | 1.624.718,00 |
| 05.09.2024 | 10,69 | 10,69 | 10,40 | 10,46 | -1,13% | 819.875,00 |
| 04.09.2024 | 10,85 | 10,90 | 10,54 | 10,58 | -2,67% | 780.367,00 |
| 03.09.2024 | 11,11 | 11,18 | 10,86 | 10,87 | -3,72% | 1.111.910,00 |
| 30.08.2024 | 11,25 | 11,31 | 11,05 | 11,29 | 1,07% | 958.403,00 |
| 29.08.2024 | 11,17 | 11,26 | 11,00 | 11,17 | 1,18% | 553.893,00 |
| 28.08.2024 | 10,91 | 11,17 | 10,85 | 11,04 | 0,36% | 1.049.095,00 |
| 27.08.2024 | 11,06 | 11,12 | 10,93 | 11,00 | -0,72% | 504.583,00 |
| 26.08.2024 | 11,19 | 11,28 | 11,07 | 11,08 | -0,18% | 878.036,00 |
| 23.08.2024 | 10,79 | 11,25 | 10,72 | 11,10 | 3,93% | 1.005.436,00 |
| 22.08.2024 | 10,86 | 10,89 | 10,64 | 10,68 | -1,75% | 677.260,00 |
| 21.08.2024 | 10,84 | 10,96 | 10,73 | 10,87 | 1,59% | 708.551,00 |
| 20.08.2024 | 10,87 | 10,93 | 10,69 | 10,70 | -2,19% | 456.514,00 |
| 19.08.2024 | 10,93 | 11,04 | 10,89 | 10,94 | 0,83% | 574.234,00 |
| 16.08.2024 | 10,72 | 10,90 | 10,71 | 10,85 | 0,65% | 548.903,00 |
| 15.08.2024 | 10,83 | 11,01 | 10,77 | 10,78 | 2,67% | 706.964,00 |
| 14.08.2024 | 10,65 | 10,71 | 10,43 | 10,50 | -0,66% | 722.416,00 |
| 13.08.2024 | 10,24 | 10,63 | 10,22 | 10,57 | 4,24% | 1.398.541,00 |
| 12.08.2024 | 10,40 | 10,41 | 10,09 | 10,14 | -2,31% | 1.830.415,00 |
| 09.08.2024 | 10,62 | 10,75 | 10,30 | 10,38 | -2,63% | 989.202,00 |
| 08.08.2024 | 10,59 | 10,69 | 10,41 | 10,66 | 1,62% | 944.789,00 |
| 07.08.2024 | 11,01 | 11,03 | 10,47 | 10,49 | -2,51% | 831.858,00 |
| 06.08.2024 | 10,77 | 10,98 | 10,65 | 10,76 | -0,65% | 915.507,00 |
| 05.08.2024 | 10,52 | 10,86 | 10,24 | 10,83 | -3,65% | 2.124.641,00 |
| 02.08.2024 | 11,67 | 11,82 | 11,05 | 11,24 | -7,26% | 1.930.313,00 |
| 01.08.2024 | 12,86 | 12,93 | 12,07 | 12,12 | -4,64% | 1.355.018,00 |
| 31.07.2024 | 12,71 | 13,37 | 12,60 | 12,71 | 7,99% | 3.007.564,00 |
| 30.07.2024 | 11,88 | 11,95 | 11,68 | 11,77 | -0,76% | 1.315.971,00 |
| 29.07.2024 | 11,95 | 12,00 | 11,66 | 11,86 | -0,50% | 1.238.824,00 |
| 26.07.2024 | 11,99 | 12,02 | 11,72 | 11,92 | 1,10% | 1.160.135,00 |
| 25.07.2024 | 11,73 | 12,04 | 11,68 | 11,79 | -0,08% | 2.256.200,00 |
| 24.07.2024 | 11,88 | 12,11 | 11,74 | 11,80 | -1,26% | 830.652,00 |
| 23.07.2024 | 11,82 | 12,08 | 11,79 | 11,95 | -0,08% | 872.003,00 |
| 22.07.2024 | 11,95 | 12,02 | 11,78 | 11,96 | 0,25% | 1.625.879,00 |
| 19.07.2024 | 12,39 | 12,39 | 11,81 | 11,93 | -4,25% | 787.031,00 |
| 18.07.2024 | 12,40 | 12,85 | 12,34 | 12,46 | 0,16% | 956.523,00 |
| 17.07.2024 | 12,32 | 12,47 | 12,20 | 12,44 | -0,16% | 1.015.791,00 |
| 16.07.2024 | 12,22 | 12,49 | 12,19 | 12,46 | 2,98% | 1.009.968,00 |
| 15.07.2024 | 12,00 | 12,20 | 11,91 | 12,10 | 1,09% | 978.129,00 |
| 12.07.2024 | 12,19 | 12,19 | 11,95 | 11,97 | -0,33% | 743.682,00 |
| 11.07.2024 | 11,61 | 12,11 | 11,58 | 12,01 | 6,57% | 1.396.701,00 |
| 10.07.2024 | 11,36 | 11,43 | 11,13 | 11,27 | -1,40% | 915.031,00 |
| 09.07.2024 | 11,38 | 11,50 | 11,26 | 11,43 | 0,26% | 1.056.318,00 |
| 08.07.2024 | 11,74 | 11,82 | 11,40 | 11,40 | -1,72% | 808.599,00 |
| 05.07.2024 | 11,88 | 11,91 | 11,59 | 11,60 | -3,25% | 608.821,00 |
| 03.07.2024 | 11,95 | 12,06 | 11,89 | 11,99 | 1,01% | 402.246,00 |
| 02.07.2024 | 11,84 | 12,07 | 11,80 | 11,87 | 0,25% | 739.736,00 |
| 01.07.2024 | 12,16 | 12,28 | 11,78 | 11,84 | -2,31% | 804.047,00 |
| 28.06.2024 | 12,20 | 12,21 | 12,00 | 12,12 | 0,41% | 1.993.034,00 |
| 27.06.2024 | 12,17 | 12,25 | 12,05 | 12,07 | -1,47% | 1.280.963,00 |
| 26.06.2024 | 12,37 | 12,47 | 12,22 | 12,25 | -2,62% | 737.798,00 |
| 25.06.2024 | 12,62 | 12,69 | 12,39 | 12,58 | -0,63% | 781.192,00 |
| 24.06.2024 | 12,58 | 12,87 | 12,48 | 12,66 | 1,44% | 766.019,00 |
| 21.06.2024 | 12,52 | 12,55 | 12,36 | 12,48 | -0,16% | 1.912.084,00 |
| 20.06.2024 | 12,48 | 12,71 | 12,44 | 12,50 | -0,40% | 1.037.044,00 |
| 18.06.2024 | 12,77 | 12,90 | 12,53 | 12,55 | -1,72% | 1.077.992,00 |
| 17.06.2024 | 12,33 | 12,80 | 12,33 | 12,77 | 2,82% | 890.568,00 |
| 14.06.2024 | 12,81 | 12,82 | 12,25 | 12,42 | -4,83% | 1.249.391,00 |
| 13.06.2024 | 13,35 | 13,36 | 13,02 | 13,05 | -2,76% | 1.092.467,00 |
| 12.06.2024 | 13,58 | 13,81 | 13,41 | 13,42 | 1,36% | 2.043.653,00 |
| 11.06.2024 | 13,27 | 13,32 | 13,07 | 13,24 | -0,68% | 1.268.410,00 |
| 10.06.2024 | 13,25 | 13,34 | 13,04 | 13,33 | -1,11% | 932.016,00 |
| 07.06.2024 | 13,34 | 13,51 | 13,22 | 13,48 | 0,00% | 856.782,00 |
| 06.06.2024 | 13,71 | 13,80 | 13,47 | 13,48 | -2,32% | 833.083,00 |
| 05.06.2024 | 13,72 | 13,85 | 13,48 | 13,80 | 1,17% | 722.409,00 |
| 04.06.2024 | 13,90 | 13,96 | 13,63 | 13,64 | -2,64% | 1.347.424,00 |
| 03.06.2024 | 14,16 | 14,17 | 13,79 | 14,01 | -0,36% | 784.440,00 |
| 31.05.2024 | 13,90 | 14,11 | 13,85 | 14,06 | 1,15% | 1.286.647,00 |
| 30.05.2024 | 13,70 | 13,90 | 13,67 | 13,90 | 2,51% | 1.127.289,00 |
| 29.05.2024 | 13,74 | 13,81 | 13,53 | 13,56 | -2,80% | 1.008.978,00 |
| 28.05.2024 | 14,17 | 14,21 | 13,85 | 13,95 | -0,36% | 1.042.736,00 |