15,697$
-3,82%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,50 | 16,50 | 15,59 | 15,71 | -3,74% | 1.947.871,00 |
| 20.02.2025 | 16,90 | 16,90 | 15,85 | 16,32 | -0,49% | 2.052.940,00 |
| 19.02.2025 | 16,74 | 16,78 | 16,34 | 16,40 | -2,84% | 2.168.374,00 |
| 18.02.2025 | 16,68 | 16,89 | 16,39 | 16,88 | 3,16% | 1.433.508,00 |
| 17.02.2025 | 16,40 | 16,40 | 16,36 | 16,36 | 0,08% | - |
| 14.02.2025 | 16,45 | 16,64 | 16,13 | 16,35 | 1,62% | 1.128.428,00 |
| 13.02.2025 | 16,18 | 16,23 | 15,91 | 16,09 | 1,84% | 916.925,00 |
| 12.02.2025 | 15,96 | 16,29 | 15,79 | 15,80 | -3,25% | 1.128.857,00 |
| 11.02.2025 | 15,98 | 16,36 | 15,92 | 16,33 | 1,43% | 1.194.548,00 |
| 10.02.2025 | 16,15 | 16,18 | 15,90 | 16,10 | 0,94% | 1.292.284,00 |
| 07.02.2025 | 16,12 | 16,20 | 15,76 | 15,95 | -0,56% | 1.275.869,00 |
| 06.02.2025 | 16,11 | 16,15 | 15,74 | 16,04 | 0,19% | 1.480.708,00 |
| 05.02.2025 | 15,88 | 16,04 | 15,61 | 16,01 | 0,95% | 1.103.105,00 |
| 04.02.2025 | 15,72 | 15,93 | 15,33 | 15,86 | 0,83% | 1.709.868,00 |
| 03.02.2025 | 15,40 | 16,18 | 15,27 | 15,73 | -1,32% | 2.004.914,00 |
| 31.01.2025 | 16,40 | 16,56 | 15,57 | 15,94 | -3,86% | 2.240.035,00 |
| 30.01.2025 | 16,68 | 16,87 | 16,40 | 16,58 | 0,42% | 1.537.106,00 |
| 29.01.2025 | 16,33 | 16,64 | 15,90 | 16,51 | 2,23% | 2.162.975,00 |
| 28.01.2025 | 15,82 | 16,21 | 15,44 | 16,15 | 3,33% | 1.877.840,00 |
| 27.01.2025 | 15,46 | 15,66 | 14,94 | 15,63 | 2,83% | 2.661.770,00 |
| 24.01.2025 | 15,30 | 16,11 | 15,13 | 15,20 | 14,89% | 5.889.193,00 |
| 23.01.2025 | 13,28 | 13,30 | 13,13 | 13,23 | -0,68% | 1.771.592,00 |
| 22.01.2025 | 13,57 | 13,64 | 13,26 | 13,32 | -2,20% | 1.375.624,00 |
| 21.01.2025 | 13,04 | 13,69 | 12,89 | 13,62 | 5,42% | 1.878.939,00 |
| 17.01.2025 | 13,12 | 13,20 | 12,90 | 12,92 | 0,47% | 1.693.061,00 |
| 16.01.2025 | 13,12 | 13,12 | 12,50 | 12,86 | 6,55% | 2.184.669,00 |
| 15.01.2025 | 12,07 | 12,20 | 11,94 | 12,07 | 3,07% | 1.122.442,00 |
| 14.01.2025 | 11,80 | 11,88 | 11,61 | 11,71 | 1,91% | 1.110.866,00 |
| 13.01.2025 | 11,38 | 11,50 | 11,26 | 11,49 | 0,35% | 1.526.921,00 |
| 10.01.2025 | 11,29 | 11,50 | 11,16 | 11,45 | -0,43% | 1.050.207,00 |
| 08.01.2025 | 11,57 | 11,64 | 11,29 | 11,50 | -2,13% | 1.255.377,00 |
| 07.01.2025 | 11,78 | 12,06 | 11,61 | 11,75 | 1,03% | 1.153.295,00 |
| 06.01.2025 | 11,70 | 11,99 | 11,60 | 11,63 | 2,38% | 1.237.983,00 |
| 03.01.2025 | 11,33 | 11,43 | 11,03 | 11,36 | 0,80% | 1.286.817,00 |
| 02.01.2025 | 11,50 | 11,66 | 11,23 | 11,27 | -2,51% | 1.039.655,00 |
| 31.12.2024 | 11,61 | 11,76 | 11,48 | 11,56 | 0,78% | 1.528.119,00 |
| 30.12.2024 | 11,53 | 11,67 | 11,34 | 11,47 | -2,05% | 764.306,00 |
| 27.12.2024 | 11,65 | 11,90 | 11,54 | 11,71 | -0,85% | 770.725,00 |
| 26.12.2024 | 11,61 | 11,89 | 11,56 | 11,81 | 0,17% | 642.839,00 |
| 24.12.2024 | 11,60 | 11,84 | 11,45 | 11,79 | 1,90% | 452.342,00 |
| 23.12.2024 | 11,49 | 11,60 | 11,34 | 11,57 | 0,70% | 789.559,00 |
| 20.12.2024 | 11,27 | 11,80 | 11,25 | 11,49 | -0,17% | 3.798.516,00 |
| 19.12.2024 | 11,76 | 11,83 | 11,40 | 11,51 | -1,12% | 1.598.903,00 |
| 18.12.2024 | 12,33 | 12,45 | 11,50 | 11,64 | -4,35% | 1.895.670,00 |
| 17.12.2024 | 12,45 | 12,57 | 12,17 | 12,17 | -2,33% | 2.011.270,00 |
| 16.12.2024 | 12,51 | 12,71 | 12,32 | 12,46 | -1,74% | 1.995.540,00 |
| 13.12.2024 | 12,53 | 12,72 | 12,24 | 12,68 | 1,28% | 1.894.064,00 |
| 12.12.2024 | 12,92 | 12,97 | 12,44 | 12,52 | -3,69% | 1.582.417,00 |
| 11.12.2024 | 12,93 | 13,10 | 12,78 | 13,00 | 0,39% | 1.913.047,00 |
| 10.12.2024 | 12,94 | 13,31 | 12,75 | 12,95 | -0,08% | 3.184.890,00 |
| 09.12.2024 | 12,92 | 13,33 | 12,81 | 12,96 | 4,10% | 3.682.608,00 |
| 06.12.2024 | 12,54 | 12,54 | 12,17 | 12,45 | 1,38% | 3.000.718,00 |
| 05.12.2024 | 12,49 | 13,09 | 12,25 | 12,28 | -0,65% | 4.459.747,00 |
| 04.12.2024 | 12,19 | 12,40 | 11,85 | 12,36 | 2,15% | 3.324.774,00 |
| 03.12.2024 | 11,65 | 12,25 | 11,10 | 12,10 | 6,80% | 4.603.031,00 |
| 02.12.2024 | 10,78 | 11,67 | 10,61 | 11,33 | 13,30% | 3.349.338,00 |
| 29.11.2024 | 10,24 | 10,29 | 9,90 | 10,00 | -1,19% | 2.490.414,00 |
| 27.11.2024 | 9,60 | 10,32 | 9,60 | 10,12 | 5,97% | 4.151.098,00 |
| 26.11.2024 | 9,30 | 9,75 | 9,03 | 9,55 | 7,55% | 6.496.914,00 |
| 25.11.2024 | 8,59 | 9,14 | 8,59 | 8,88 | 3,98% | 1.379.386,00 |
| 22.11.2024 | 8,36 | 8,66 | 8,34 | 8,54 | 3,14% | 1.338.630,00 |
| 21.11.2024 | 7,96 | 8,37 | 7,92 | 8,28 | 4,02% | 2.976.695,00 |
| 20.11.2024 | 7,80 | 8,00 | 7,79 | 7,96 | 1,14% | 1.172.117,00 |
| 19.11.2024 | 7,77 | 7,93 | 7,72 | 7,87 | -1,50% | 1.277.911,00 |
| 18.11.2024 | 8,20 | 8,20 | 7,99 | 7,99 | -1,72% | 1.138.395,00 |
| 15.11.2024 | 8,39 | 8,43 | 8,10 | 8,13 | -2,52% | 1.119.087,00 |
| 14.11.2024 | 8,61 | 8,66 | 8,29 | 8,34 | -2,46% | 1.173.439,00 |
| 13.11.2024 | 8,59 | 8,83 | 8,55 | 8,55 | -0,35% | 1.588.545,00 |
| 12.11.2024 | 8,49 | 8,76 | 8,47 | 8,58 | 0,23% | 3.680.393,00 |
| 11.11.2024 | 8,60 | 8,79 | 8,45 | 8,56 | 0,71% | 1.487.719,00 |
| 08.11.2024 | 8,69 | 8,79 | 8,43 | 8,50 | -3,74% | 1.804.830,00 |
| 07.11.2024 | 8,65 | 9,10 | 8,51 | 8,83 | 2,67% | 2.715.380,00 |
| 06.11.2024 | 8,43 | 8,83 | 8,37 | 8,60 | 7,10% | 2.998.980,00 |
| 05.11.2024 | 7,62 | 8,05 | 7,58 | 8,03 | 4,02% | 1.610.360,00 |
| 04.11.2024 | 7,87 | 8,00 | 7,68 | 7,72 | -2,40% | 1.893.768,00 |
| 01.11.2024 | 7,67 | 8,10 | 7,65 | 7,91 | 3,13% | 2.566.720,00 |
| 31.10.2024 | 8,39 | 8,42 | 7,63 | 7,67 | -8,58% | 4.914.746,00 |
| 30.10.2024 | 8,99 | 9,07 | 8,33 | 8,39 | -17,26% | 7.427.417,00 |
| 29.10.2024 | 10,26 | 10,39 | 10,03 | 10,14 | -3,52% | 2.252.586,00 |
| 28.10.2024 | 10,24 | 10,52 | 10,22 | 10,51 | 3,65% | 1.408.717,00 |
| 25.10.2024 | 10,44 | 10,50 | 10,11 | 10,14 | -1,55% | 936.443,00 |
| 24.10.2024 | 10,33 | 10,43 | 10,04 | 10,30 | 0,98% | 1.258.996,00 |
| 23.10.2024 | 10,25 | 10,34 | 10,07 | 10,20 | -0,97% | 1.715.422,00 |
| 22.10.2024 | 10,49 | 10,53 | 10,27 | 10,30 | -2,09% | 1.598.173,00 |
| 21.10.2024 | 11,25 | 11,25 | 10,49 | 10,52 | -5,82% | 4.465.593,00 |
| 18.10.2024 | 11,47 | 11,57 | 11,07 | 11,17 | 0,72% | 3.938.099,00 |
| 17.10.2024 | 11,15 | 11,47 | 10,88 | 11,09 | -0,89% | 3.403.747,00 |
| 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 |