29,184$
2,73%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,89 | 29,21 | 27,87 | 29,18 | 2,71% | 5.322.183,00 |
| 17.06.2026 | 29,51 | 29,92 | 28,35 | 28,41 | -5,17% | 2.056.552,00 |
| 16.06.2026 | 29,83 | 30,38 | 29,29 | 29,96 | 1,63% | 1.877.415,00 |
| 15.06.2026 | 31,50 | 31,62 | 29,34 | 29,48 | -4,32% | 2.194.004,00 |
| 12.06.2026 | 29,66 | 31,03 | 28,34 | 30,81 | 2,32% | 3.475.973,00 |
| 11.06.2026 | 33,18 | 34,32 | 29,21 | 30,11 | -15,11% | 5.094.131,00 |
| 10.06.2026 | 36,60 | 36,71 | 35,46 | 35,47 | -2,95% | 815.136,00 |
| 09.06.2026 | 37,22 | 37,49 | 35,61 | 36,55 | -0,33% | 922.712,00 |
| 08.06.2026 | 35,75 | 36,81 | 35,75 | 36,67 | 3,68% | 1.170.162,00 |
| 05.06.2026 | 36,19 | 36,19 | 34,91 | 35,37 | -3,60% | 1.031.729,00 |
| 04.06.2026 | 36,25 | 36,85 | 35,60 | 36,69 | 0,38% | 621.502,00 |
| 03.06.2026 | 36,18 | 37,54 | 36,16 | 36,55 | -0,03% | 1.182.149,00 |
| 02.06.2026 | 34,93 | 36,98 | 34,51 | 36,56 | 5,66% | 1.175.082,00 |
| 01.06.2026 | 34,83 | 35,09 | 33,88 | 34,60 | -2,29% | 1.089.279,00 |
| 29.05.2026 | 36,15 | 36,22 | 35,21 | 35,41 | -2,10% | 1.229.992,00 |
| 28.05.2026 | 35,78 | 36,22 | 35,27 | 36,17 | 0,36% | 1.294.889,00 |
| 27.05.2026 | 35,59 | 36,22 | 35,29 | 36,04 | 2,42% | 1.191.413,00 |
| 26.05.2026 | 34,72 | 35,25 | 34,57 | 35,19 | 3,02% | 771.326,00 |
| 22.05.2026 | 34,10 | 35,63 | 33,79 | 34,16 | 0,89% | 659.915,00 |
| 21.05.2026 | 33,37 | 33,98 | 32,80 | 33,86 | -0,06% | 838.540,00 |
| 20.05.2026 | 32,46 | 33,90 | 32,17 | 33,88 | 5,38% | 1.167.390,00 |
| 19.05.2026 | 32,66 | 32,71 | 31,55 | 32,15 | -3,42% | 1.601.347,00 |
| 18.05.2026 | 33,25 | 33,84 | 32,88 | 33,29 | 0,57% | 1.025.605,00 |
| 15.05.2026 | 34,03 | 34,33 | 33,08 | 33,10 | -4,25% | 715.163,00 |
| 14.05.2026 | 34,80 | 35,21 | 34,51 | 34,57 | 0,82% | 735.718,00 |
| 13.05.2026 | 33,78 | 34,59 | 33,63 | 34,29 | 1,33% | 833.818,00 |
| 12.05.2026 | 33,82 | 34,05 | 33,32 | 33,84 | -0,06% | 843.520,00 |
| 11.05.2026 | 34,68 | 34,78 | 33,80 | 33,86 | -2,42% | 1.079.725,00 |
| 08.05.2026 | 34,80 | 35,25 | 34,40 | 34,70 | 0,41% | 787.208,00 |
| 07.05.2026 | 35,78 | 36,27 | 34,55 | 34,56 | -2,92% | 937.501,00 |
| 06.05.2026 | 35,64 | 36,20 | 35,44 | 35,60 | 2,80% | 745.584,00 |
| 05.05.2026 | 35,01 | 35,49 | 34,61 | 34,63 | -0,09% | 862.565,00 |
| 04.05.2026 | 35,58 | 35,66 | 34,33 | 34,66 | -3,37% | 939.775,00 |
| 01.05.2026 | 36,19 | 36,36 | 35,18 | 35,87 | -1,59% | 1.170.809,00 |
| 30.04.2026 | 35,63 | 37,03 | 34,80 | 36,45 | 1,76% | 1.360.741,00 |
| 29.04.2026 | 37,66 | 37,74 | 35,28 | 35,82 | -4,81% | 1.629.363,00 |
| 28.04.2026 | 38,27 | 38,46 | 37,10 | 37,63 | -2,21% | 1.141.887,00 |
| 27.04.2026 | 39,00 | 39,56 | 38,20 | 38,48 | -1,16% | 1.002.499,00 |
| 24.04.2026 | 38,31 | 39,00 | 37,94 | 38,93 | 1,43% | 836.674,00 |
| 23.04.2026 | 38,25 | 38,75 | 37,64 | 38,38 | 1,13% | 799.935,00 |
| 22.04.2026 | 38,30 | 38,60 | 37,56 | 37,95 | 0,16% | 732.793,00 |
| 21.04.2026 | 37,79 | 38,49 | 37,64 | 37,89 | 0,11% | 1.003.540,00 |
| 20.04.2026 | 36,88 | 37,97 | 36,85 | 37,85 | 2,13% | 968.955,00 |
| 17.04.2026 | 35,83 | 37,85 | 35,83 | 37,06 | 4,93% | 1.054.719,00 |
| 16.04.2026 | 35,26 | 35,96 | 35,20 | 35,32 | -0,14% | 975.843,00 |
| 15.04.2026 | 36,35 | 36,41 | 34,66 | 35,37 | -3,36% | 750.609,00 |
| 14.04.2026 | 36,82 | 36,95 | 36,51 | 36,60 | -0,25% | 840.420,00 |
| 13.04.2026 | 36,26 | 36,70 | 35,80 | 36,69 | 0,63% | 717.901,00 |
| 10.04.2026 | 36,50 | 36,67 | 35,98 | 36,46 | 0,91% | 864.563,00 |
| 09.04.2026 | 35,28 | 36,48 | 35,12 | 36,13 | 1,98% | 1.061.563,00 |
| 08.04.2026 | 35,09 | 35,88 | 34,88 | 35,43 | 6,24% | 923.161,00 |
| 07.04.2026 | 33,48 | 33,58 | 32,93 | 33,35 | 0,12% | 1.003.900,00 |
| 06.04.2026 | 33,40 | 33,85 | 33,00 | 33,31 | -0,27% | 886.777,00 |
| 02.04.2026 | 33,54 | 33,92 | 32,88 | 33,40 | -2,71% | 887.427,00 |
| 01.04.2026 | 34,11 | 34,78 | 33,92 | 34,33 | 2,02% | 887.986,00 |
| 31.03.2026 | 32,38 | 33,72 | 32,30 | 33,65 | 5,75% | 1.036.416,00 |
| 30.03.2026 | 33,14 | 33,24 | 31,62 | 31,82 | -2,24% | 1.142.773,00 |
| 27.03.2026 | 33,20 | 33,50 | 32,38 | 32,55 | -0,91% | 1.133.458,00 |
| 26.03.2026 | 32,94 | 33,55 | 32,37 | 32,85 | -2,41% | 1.417.151,00 |
| 25.03.2026 | 34,22 | 34,25 | 33,27 | 33,66 | 0,90% | 1.618.327,00 |
| 24.03.2026 | 32,63 | 33,76 | 32,48 | 33,36 | 2,08% | 1.290.024,00 |
| 23.03.2026 | 31,25 | 33,21 | 31,25 | 32,68 | 4,04% | 1.274.677,00 |
| 20.03.2026 | 31,96 | 32,11 | 31,01 | 31,41 | -1,47% | 4.411.418,00 |
| 19.03.2026 | 31,80 | 32,30 | 31,05 | 31,88 | -1,24% | 1.516.766,00 |
| 18.03.2026 | 32,50 | 33,11 | 32,23 | 32,28 | -1,56% | 1.535.258,00 |
| 17.03.2026 | 32,11 | 32,97 | 31,96 | 32,79 | 3,02% | 1.251.072,00 |
| 16.03.2026 | 31,88 | 32,38 | 31,61 | 31,83 | 1,43% | 801.480,00 |
| 13.03.2026 | 32,03 | 32,32 | 30,99 | 31,38 | -1,60% | 1.394.067,00 |
| 12.03.2026 | 31,11 | 31,92 | 30,84 | 31,89 | -0,31% | 1.579.688,00 |
| 11.03.2026 | 32,15 | 32,71 | 31,73 | 31,99 | -0,37% | 1.006.707,00 |
| 10.03.2026 | 32,84 | 33,40 | 31,95 | 32,11 | -2,16% | 1.606.718,00 |
| 09.03.2026 | 31,65 | 32,84 | 30,59 | 32,82 | 0,58% | 1.814.405,00 |
| 06.03.2026 | 32,98 | 33,33 | 32,22 | 32,63 | -3,80% | 1.252.418,00 |
| 05.03.2026 | 33,71 | 34,47 | 33,43 | 33,92 | -0,85% | 1.516.645,00 |
| 04.03.2026 | 34,18 | 34,25 | 33,50 | 34,21 | 1,60% | 1.142.953,00 |
| 03.03.2026 | 33,33 | 34,35 | 32,14 | 33,67 | -2,86% | 1.405.034,00 |
| 02.03.2026 | 33,61 | 34,86 | 32,95 | 34,66 | 1,23% | 1.581.181,00 |
| 27.02.2026 | 34,34 | 34,54 | 33,81 | 34,24 | -1,83% | 2.106.369,00 |
| 26.02.2026 | 35,92 | 36,28 | 34,69 | 34,88 | -2,52% | 1.364.601,00 |
| 25.02.2026 | 35,98 | 36,09 | 35,36 | 35,78 | 0,11% | 1.184.861,00 |
| 24.02.2026 | 35,02 | 35,81 | 35,00 | 35,74 | 2,58% | 1.383.542,00 |
| 23.02.2026 | 34,24 | 35,15 | 34,01 | 34,84 | 1,66% | 1.647.849,00 |
| 20.02.2026 | 34,12 | 34,28 | 33,17 | 34,27 | 0,38% | 1.318.946,00 |
| 19.02.2026 | 34,41 | 34,42 | 33,15 | 34,14 | -1,81% | 2.489.240,00 |
| 18.02.2026 | 33,58 | 35,71 | 33,50 | 34,77 | 5,78% | 3.121.681,00 |
| 17.02.2026 | 32,80 | 33,33 | 32,66 | 32,87 | -1,56% | 1.540.405,00 |
| 13.02.2026 | 33,16 | 34,04 | 32,74 | 33,39 | 0,69% | 1.176.075,00 |
| 12.02.2026 | 33,02 | 33,85 | 32,15 | 33,16 | -0,72% | 1.239.381,00 |
| 11.02.2026 | 33,03 | 34,05 | 32,62 | 33,40 | 4,15% | 1.832.500,00 |
| 10.02.2026 | 31,94 | 32,50 | 31,67 | 32,07 | -0,09% | 807.461,00 |
| 09.02.2026 | 31,69 | 32,46 | 31,19 | 32,10 | 1,29% | 1.065.639,00 |
| 06.02.2026 | 30,63 | 31,81 | 30,47 | 31,69 | 4,24% | 1.782.117,00 |
| 05.02.2026 | 30,14 | 30,97 | 29,70 | 30,40 | 0,30% | 1.040.507,00 |
| 04.02.2026 | 30,22 | 31,01 | 29,95 | 30,31 | 0,53% | 1.532.863,00 |
| 03.02.2026 | 29,54 | 30,49 | 29,36 | 30,15 | 2,27% | 1.422.612,00 |
| 02.02.2026 | 28,82 | 29,50 | 28,61 | 29,48 | 2,01% | 1.493.125,00 |
| 30.01.2026 | 28,43 | 29,01 | 28,30 | 28,90 | -0,34% | 1.244.586,00 |
| 29.01.2026 | 29,35 | 29,61 | 28,64 | 29,00 | -0,51% | 1.253.451,00 |
| 28.01.2026 | 30,01 | 30,01 | 28,33 | 29,15 | -2,54% | 1.458.445,00 |
| 27.01.2026 | 30,76 | 30,76 | 29,87 | 29,91 | -2,06% | 1.286.422,00 |