27,381$
-7,81%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 29,56 | 29,76 | 27,10 | 27,35 | -7,91% | 2.110.192,00 |
| 23.09.2026 | 29,93 | 30,26 | 29,26 | 29,70 | -1,69% | 1.282.679,00 |
| 22.09.2026 | 30,31 | 30,62 | 29,93 | 30,21 | 0,73% | 1.181.500,00 |
| 21.09.2026 | 30,19 | 30,43 | 29,78 | 29,99 | 0,60% | 1.085.045,00 |
| 18.09.2026 | 30,17 | 30,65 | 29,60 | 29,81 | -2,26% | 4.091.526,00 |
| 17.09.2026 | 30,89 | 31,26 | 30,48 | 30,50 | 1,80% | 1.214.338,00 |
| 16.09.2026 | 30,54 | 30,57 | 29,39 | 29,96 | -0,63% | 1.230.770,00 |
| 15.09.2026 | 30,29 | 30,63 | 30,01 | 30,15 | -0,50% | 1.411.986,00 |
| 14.09.2026 | 30,55 | 30,59 | 30,03 | 30,30 | -2,51% | 1.215.317,00 |
| 11.09.2026 | 31,25 | 31,27 | 30,92 | 31,08 | 1,34% | 1.097.130,00 |
| 10.09.2026 | 30,11 | 30,70 | 29,90 | 30,67 | 0,72% | 1.078.427,00 |
| 09.09.2026 | 31,36 | 31,36 | 30,36 | 30,45 | -2,68% | 1.132.017,00 |
| 08.09.2026 | 32,06 | 32,21 | 31,11 | 31,29 | -2,34% | 1.151.219,00 |
| 04.09.2026 | 31,40 | 32,30 | 31,40 | 32,04 | 1,65% | 1.483.711,00 |
| 03.09.2026 | 31,12 | 31,81 | 30,99 | 31,52 | 2,77% | 1.504.234,00 |
| 02.09.2026 | 29,68 | 30,96 | 29,49 | 30,67 | 4,43% | 1.551.993,00 |
| 01.09.2026 | 29,92 | 29,92 | 29,06 | 29,37 | -2,03% | 1.340.994,00 |
| 31.08.2026 | 30,37 | 30,49 | 29,94 | 29,98 | -1,22% | 1.306.643,00 |
| 28.08.2026 | 30,38 | 30,73 | 30,16 | 30,35 | 0,96% | 1.030.015,00 |
| 27.08.2026 | 29,99 | 30,50 | 29,74 | 30,06 | -0,07% | 1.695.125,00 |
| 26.08.2026 | 30,23 | 30,35 | 29,65 | 30,08 | -0,27% | 1.195.723,00 |
| 25.08.2026 | 30,43 | 30,43 | 29,89 | 30,16 | 0,03% | 1.234.016,00 |
| 24.08.2026 | 31,53 | 31,53 | 29,95 | 30,15 | -4,95% | 1.227.474,00 |
| 21.08.2026 | 30,42 | 31,93 | 30,40 | 31,72 | 3,15% | 1.069.311,00 |
| 20.08.2026 | 30,52 | 30,84 | 30,27 | 30,75 | -0,23% | 1.105.550,00 |
| 19.08.2026 | 30,78 | 31,47 | 30,74 | 30,82 | 0,10% | 1.353.364,00 |
| 18.08.2026 | 31,11 | 31,36 | 30,43 | 30,79 | -1,79% | 1.402.462,00 |
| 17.08.2026 | 30,18 | 31,60 | 30,12 | 31,35 | 3,29% | 2.078.437,00 |
| 14.08.2026 | 30,62 | 31,20 | 30,20 | 30,35 | 0,07% | 1.649.153,00 |
| 13.08.2026 | 29,79 | 30,52 | 29,51 | 30,33 | 2,12% | 1.964.920,00 |
| 12.08.2026 | 30,79 | 30,79 | 29,61 | 29,70 | -2,30% | 1.723.354,00 |
| 11.08.2026 | 29,99 | 30,80 | 29,91 | 30,40 | 1,88% | 1.865.381,00 |
| 10.08.2026 | 28,73 | 30,16 | 28,18 | 29,84 | 4,92% | 1.556.567,00 |
| 07.08.2026 | 27,73 | 28,95 | 27,59 | 28,44 | 4,10% | 1.009.285,00 |
| 06.08.2026 | 29,56 | 30,44 | 27,15 | 27,32 | -2,50% | 2.228.538,00 |
| 05.08.2026 | 27,21 | 28,71 | 27,21 | 28,02 | 1,63% | 1.613.629,00 |
| 04.08.2026 | 27,42 | 27,86 | 27,03 | 27,57 | -0,22% | 1.705.155,00 |
| 03.08.2026 | 26,71 | 27,75 | 26,71 | 27,63 | 2,60% | 1.428.017,00 |
| 31.07.2026 | 27,35 | 27,39 | 26,09 | 26,93 | -0,48% | 1.178.545,00 |
| 30.07.2026 | 27,54 | 27,55 | 26,41 | 27,06 | 0,93% | 1.257.336,00 |
| 29.07.2026 | 27,29 | 27,75 | 26,76 | 26,81 | -2,08% | 1.189.085,00 |
| 28.07.2026 | 27,11 | 27,62 | 26,75 | 27,38 | 0,51% | 1.173.560,00 |
| 27.07.2026 | 27,38 | 27,61 | 26,75 | 27,24 | 0,63% | 1.161.474,00 |
| 24.07.2026 | 27,89 | 27,95 | 26,94 | 27,07 | -2,03% | 1.062.745,00 |
| 23.07.2026 | 27,85 | 28,07 | 27,36 | 27,63 | -1,46% | 1.213.699,00 |
| 22.07.2026 | 27,42 | 28,12 | 27,41 | 28,04 | 2,22% | 1.027.718,00 |
| 21.07.2026 | 26,60 | 27,45 | 26,18 | 27,43 | 4,89% | 1.505.906,00 |
| 20.07.2026 | 26,85 | 26,85 | 25,95 | 26,15 | -1,54% | 920.761,00 |
| 17.07.2026 | 26,25 | 26,96 | 25,78 | 26,56 | -0,93% | 1.188.306,00 |
| 16.07.2026 | 27,52 | 27,84 | 26,75 | 26,81 | -3,28% | 1.483.723,00 |
| 15.07.2026 | 27,31 | 27,77 | 27,07 | 27,72 | 2,40% | 1.003.388,00 |
| 14.07.2026 | 27,77 | 27,97 | 26,94 | 27,07 | -0,62% | 988.989,00 |
| 13.07.2026 | 27,31 | 27,62 | 26,99 | 27,24 | -0,33% | 1.586.097,00 |
| 10.07.2026 | 26,42 | 27,47 | 26,38 | 27,33 | 3,56% | 1.725.777,00 |
| 09.07.2026 | 25,94 | 26,57 | 25,70 | 26,39 | 3,17% | 1.332.424,00 |
| 08.07.2026 | 25,05 | 25,62 | 24,64 | 25,58 | 0,59% | 1.480.949,00 |
| 07.07.2026 | 25,83 | 26,15 | 25,34 | 25,43 | -2,68% | 1.221.376,00 |
| 06.07.2026 | 25,15 | 26,16 | 25,15 | 26,13 | 4,90% | 2.796.504,00 |
| 02.07.2026 | 25,81 | 26,48 | 24,60 | 24,91 | -5,00% | 1.946.977,00 |
| 01.07.2026 | 26,77 | 26,82 | 26,11 | 26,22 | -3,64% | 1.895.213,00 |
| 30.06.2026 | 26,57 | 27,37 | 26,48 | 27,21 | 2,76% | 1.714.244,00 |
| 29.06.2026 | 27,67 | 27,81 | 26,42 | 26,48 | -5,87% | 2.788.241,00 |
| 26.06.2026 | 28,17 | 28,35 | 27,19 | 28,13 | -1,12% | 5.916.502,00 |
| 25.06.2026 | 28,84 | 29,31 | 28,08 | 28,45 | 0,60% | 1.475.781,00 |
| 24.06.2026 | 28,67 | 28,95 | 27,90 | 28,28 | -1,50% | 1.556.155,00 |
| 23.06.2026 | 29,01 | 29,27 | 28,60 | 28,71 | -3,75% | 2.042.954,00 |
| 22.06.2026 | 29,39 | 29,94 | 29,00 | 29,83 | 2,43% | 1.559.272,00 |
| 19.06.2026 | 29,15 | 29,17 | 29,11 | 29,12 | -0,20% | - |
| 18.06.2026 | 28,89 | 29,21 | 27,87 | 29,18 | 2,71% | 5.463.361,00 |
| 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 |