19,917$
0,54%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,85 | 20,14 | 19,34 | 19,88 | 0,35% | 2.492.435,00 |
| 23.10.2025 | 19,65 | 20,01 | 19,65 | 19,81 | 0,71% | 1.756.412,00 |
| 22.10.2025 | 19,80 | 20,00 | 19,41 | 19,67 | -0,91% | 2.173.957,00 |
| 21.10.2025 | 19,53 | 20,08 | 19,50 | 19,85 | 2,64% | 1.717.218,00 |
| 20.10.2025 | 19,11 | 19,41 | 19,06 | 19,34 | 2,58% | 1.737.788,00 |
| 17.10.2025 | 18,90 | 19,06 | 18,72 | 18,85 | -0,98% | - |
| 16.10.2025 | 19,00 | 19,04 | 18,62 | 19,04 | 0,74% | 1.584.092,00 |
| 15.10.2025 | 18,77 | 19,36 | 18,77 | 18,90 | 1,83% | 2.556.982,00 |
| 14.10.2025 | 17,95 | 18,68 | 17,89 | 18,56 | 1,53% | 1.720.498,00 |
| 13.10.2025 | 18,37 | 18,53 | 17,99 | 18,28 | 0,83% | 1.531.207,00 |
| 10.10.2025 | 18,65 | 18,96 | 18,02 | 18,13 | -1,31% | 2.686.697,00 |
| 09.10.2025 | 18,55 | 18,55 | 17,74 | 18,37 | -1,18% | 2.462.817,00 |
| 08.10.2025 | 18,75 | 18,96 | 18,56 | 18,59 | -0,21% | 2.400.706,00 |
| 07.10.2025 | 19,43 | 19,47 | 18,59 | 18,63 | -4,61% | 3.543.412,00 |
| 06.10.2025 | 20,09 | 20,22 | 19,52 | 19,53 | -2,01% | 1.801.232,00 |
| 03.10.2025 | 20,05 | 20,24 | 19,79 | 19,93 | -0,40% | 1.680.159,00 |
| 02.10.2025 | 19,94 | 20,13 | 19,85 | 20,01 | 0,81% | 1.356.281,00 |
| 01.10.2025 | 19,91 | 20,04 | 19,56 | 19,85 | -0,95% | 1.835.736,00 |
| 30.09.2025 | 19,88 | 20,08 | 19,67 | 20,04 | 0,60% | 1.428.233,00 |
| 29.09.2025 | 20,21 | 20,24 | 19,71 | 19,92 | -0,60% | 1.625.817,00 |
| 26.09.2025 | 19,75 | 20,11 | 19,71 | 20,04 | 1,73% | 1.402.016,00 |
| 25.09.2025 | 19,50 | 19,78 | 19,43 | 19,70 | -0,66% | 1.645.877,00 |
| 24.09.2025 | 19,92 | 20,07 | 19,71 | 19,83 | -0,90% | 1.537.698,00 |
| 23.09.2025 | 20,25 | 20,48 | 19,91 | 20,01 | -0,50% | 1.459.900,00 |
| 22.09.2025 | 20,29 | 20,52 | 20,10 | 20,11 | -1,61% | 1.483.678,00 |
| 19.09.2025 | 21,00 | 21,00 | 20,39 | 20,44 | -2,57% | 2.245.137,00 |
| 18.09.2025 | 20,45 | 21,09 | 20,43 | 20,98 | 2,69% | 1.621.432,00 |
| 17.09.2025 | 20,53 | 21,12 | 20,31 | 20,43 | -0,54% | 1.781.517,00 |
| 16.09.2025 | 20,87 | 20,87 | 20,42 | 20,54 | -1,58% | 1.874.008,00 |
| 15.09.2025 | 21,11 | 21,30 | 20,84 | 20,87 | -0,81% | 1.596.665,00 |
| 12.09.2025 | 21,16 | 21,25 | 20,98 | 21,04 | -0,99% | 1.135.475,00 |
| 11.09.2025 | 20,76 | 21,40 | 20,71 | 21,25 | 2,26% | 1.728.809,00 |
| 10.09.2025 | 20,70 | 20,80 | 20,48 | 20,78 | 1,12% | 1.107.056,00 |
| 09.09.2025 | 20,78 | 20,78 | 20,37 | 20,55 | -1,01% | 1.188.993,00 |
| 08.09.2025 | 20,60 | 20,88 | 20,23 | 20,76 | 0,73% | 1.714.317,00 |
| 05.09.2025 | 20,73 | 20,92 | 20,28 | 20,61 | -0,29% | 1.451.651,00 |
| 04.09.2025 | 20,30 | 20,69 | 20,26 | 20,67 | 1,82% | 1.351.707,00 |
| 03.09.2025 | 20,16 | 20,68 | 20,05 | 20,30 | 0,25% | 1.625.984,00 |
| 02.09.2025 | 19,81 | 20,30 | 19,67 | 20,25 | 0,45% | 1.643.958,00 |
| 29.08.2025 | 20,35 | 20,42 | 20,04 | 20,16 | -0,93% | 1.977.262,00 |
| 28.08.2025 | 20,62 | 20,62 | 20,29 | 20,35 | -0,78% | 1.554.377,00 |
| 27.08.2025 | 20,21 | 20,62 | 20,15 | 20,51 | 0,79% | 1.337.358,00 |
| 26.08.2025 | 19,98 | 20,37 | 19,92 | 20,35 | 1,80% | 2.298.630,00 |
| 25.08.2025 | 19,71 | 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 | 18,53 | 18,77 | 18,47 | 18,72 | 0,21% | 1.347.301,00 |
| 20.08.2025 | 18,72 | 18,82 | 18,58 | 18,68 | -0,64% | 1.757.521,00 |
| 19.08.2025 | 18,57 | 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 | 18,96 | 18,99 | 18,60 | 18,75 | -2,50% | 2.493.019,00 |
| 13.08.2025 | 18,76 | 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 | 17,43 | 17,93 | 17,43 | 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 | 17,77 | 18,12 | 17,37 | 17,57 | -0,28% | 2.415.129,00 |
| 06.08.2025 | 16,63 | 17,63 | 16,58 | 17,62 | 6,72% | 3.822.021,00 |
| 05.08.2025 | 16,29 | 17,11 | 16,19 | 16,51 | 7,42% | 4.645.024,00 |
| 04.08.2025 | 15,94 | 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 | 15,72 | 16,23 | 15,68 | 15,92 | -0,19% | 1.460.207,00 |
| 30.07.2025 | 16,11 | 16,12 | 15,80 | 15,95 | -0,93% | 2.267.507,00 |
| 29.07.2025 | 16,40 | 16,40 | 15,95 | 16,10 | -1,11% | 2.374.005,00 |
| 28.07.2025 | 16,27 | 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 | 16,21 | 16,29 | 15,95 | 16,15 | -0,98% | 1.626.513,00 |
| 21.07.2025 | 16,39 | 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 | 16,83 | 17,12 | 16,67 | 16,70 | -1,36% | 2.219.892,00 |
| 16.07.2025 | 16,97 | 17,14 | 16,47 | 16,93 | 0,47% | 2.774.636,00 |
| 15.07.2025 | 17,20 | 17,28 | 16,79 | 16,85 | -1,63% | 2.119.286,00 |
| 14.07.2025 | 17,11 | 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 | 17,40 | 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 | 17,72 | 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 | 17,60 | 17,83 | 17,43 | 17,78 | 1,54% | 4.134.867,00 |
| 01.07.2025 | 17,11 | 17,81 | 17,02 | 17,51 | 2,10% | 3.294.400,00 |
| 30.06.2025 | 17,01 | 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 | 17,06 | 17,07 | 16,60 | 16,66 | -2,52% | 2.421.426,00 |
| 24.06.2025 | 17,23 | 17,40 | 16,98 | 17,09 | 1,12% | 2.366.686,00 |
| 23.06.2025 | 16,99 | 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 | 17,48 | 17,86 | 17,38 | 17,58 | -0,17% | 2.704.489,00 |
| 16.06.2025 | 17,51 | 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 | 18,00 | 18,03 | 17,30 | 17,38 | -1,86% | 2.814.991,00 |
| 11.06.2025 | 17,53 | 17,88 | 17,49 | 17,71 | 1,78% | 1.685.296,00 |
| 10.06.2025 | 17,45 | 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 |