29,263€
0,84%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,56 | 30,35 | 29,54 | 29,60 | -0,29% | 1.600,00 |
| 04.05.2026 | 30,63 | 30,95 | 29,40 | 29,69 | -4,67% | - |
| 30.04.2026 | 30,53 | 31,55 | 29,90 | 31,14 | 0,67% | 204,00 |
| 29.04.2026 | 32,24 | 32,58 | 30,25 | 30,94 | -3,78% | 14,00 |
| 28.04.2026 | 32,88 | 32,89 | 31,69 | 32,15 | -2,07% | - |
| 27.04.2026 | 33,19 | 33,58 | 32,55 | 32,83 | -1,14% | - |
| 24.04.2026 | 32,80 | 33,26 | 32,41 | 33,21 | 1,10% | 930,00 |
| 23.04.2026 | 32,21 | 33,10 | 32,11 | 32,85 | 1,33% | - |
| 22.04.2026 | 32,48 | 32,78 | 32,10 | 32,42 | 0,23% | 58,00 |
| 21.04.2026 | 32,36 | 32,66 | 32,05 | 32,35 | 0,64% | 15,00 |
| 20.04.2026 | 31,22 | 32,28 | 30,92 | 32,14 | 1,75% | 670,00 |
| 17.04.2026 | 30,10 | 32,03 | 29,95 | 31,59 | 5,13% | 200,00 |
| 16.04.2026 | 30,08 | 30,51 | 29,91 | 30,05 | 0,03% | - |
| 15.04.2026 | 31,34 | 31,40 | 29,45 | 30,04 | -3,39% | 702,00 |
| 14.04.2026 | 31,32 | 31,40 | 30,97 | 31,09 | -0,33% | 14,00 |
| 13.04.2026 | 30,88 | 31,26 | 30,59 | 31,20 | 0,42% | 32,00 |
| 10.04.2026 | 30,73 | 31,46 | 30,68 | 31,06 | 0,56% | 298,00 |
| 09.04.2026 | 30,49 | 31,17 | 29,94 | 30,89 | 1,74% | 800,00 |
| 08.04.2026 | 29,37 | 30,63 | 29,25 | 30,36 | 5,31% | - |
| 07.04.2026 | 28,78 | 29,01 | 28,50 | 28,83 | -0,55% | 22,00 |
| 02.04.2026 | 29,27 | 29,50 | 28,49 | 28,99 | -2,22% | 60,00 |
| 01.04.2026 | 29,20 | 29,95 | 29,08 | 29,65 | 1,52% | 200,00 |
| 31.03.2026 | 28,03 | 29,26 | 27,92 | 29,21 | 5,05% | - |
| 30.03.2026 | 28,34 | 28,78 | 27,60 | 27,80 | -1,77% | 4.553,00 |
| 27.03.2026 | 28,63 | 28,99 | 28,12 | 28,30 | -0,65% | - |
| 26.03.2026 | 28,96 | 29,06 | 28,09 | 28,49 | -2,17% | - |
| 25.03.2026 | 29,20 | 29,86 | 28,80 | 29,12 | 1,34% | 5.980,00 |
| 24.03.2026 | 28,24 | 29,15 | 27,94 | 28,73 | 2,11% | - |
| 23.03.2026 | 26,96 | 28,58 | 26,67 | 28,14 | 3,24% | 658,00 |
| 20.03.2026 | 27,51 | 27,79 | 26,90 | 27,26 | -0,89% | 58,00 |
| 19.03.2026 | 28,00 | 28,24 | 26,91 | 27,50 | -2,29% | 104,00 |
| 18.03.2026 | 28,58 | 28,93 | 28,10 | 28,15 | -0,99% | 785,00 |
| 17.03.2026 | 27,53 | 28,53 | 27,41 | 28,43 | 2,65% | 3.750,00 |
| 16.03.2026 | 27,62 | 28,13 | 27,36 | 27,69 | 0,73% | 15,00 |
| 13.03.2026 | 27,80 | 28,05 | 27,11 | 27,49 | -0,78% | - |
| 12.03.2026 | 27,57 | 27,78 | 26,77 | 27,70 | 0,21% | - |
| 11.03.2026 | 27,73 | 28,24 | 27,54 | 27,65 | -0,07% | - |
| 10.03.2026 | 27,89 | 28,70 | 27,51 | 27,66 | -1,27% | 11.500,00 |
| 09.03.2026 | 27,59 | 28,28 | 26,56 | 28,02 | -0,30% | 110,00 |
| 06.03.2026 | 29,29 | 29,40 | 27,83 | 28,11 | -3,87% | 14,00 |
| 05.03.2026 | 29,30 | 29,69 | 28,88 | 29,24 | -0,50% | - |
| 04.03.2026 | 28,75 | 29,41 | 28,71 | 29,39 | 1,30% | 123,00 |
| 03.03.2026 | 29,32 | 29,35 | 27,81 | 29,01 | -2,13% | 2.375,00 |
| 02.03.2026 | 28,58 | 29,77 | 28,08 | 29,64 | 2,18% | 7.015,00 |
| 27.02.2026 | 29,35 | 29,40 | 28,66 | 29,01 | -1,89% | 548,00 |
| 26.02.2026 | 30,24 | 30,70 | 29,44 | 29,56 | -2,43% | - |
| 25.02.2026 | 30,28 | 30,61 | 29,97 | 30,30 | -0,16% | 332,00 |
| 24.02.2026 | 29,69 | 30,35 | 29,54 | 30,35 | 2,72% | 325,00 |
| 23.02.2026 | 28,73 | 29,81 | 28,65 | 29,55 | 1,61% | 167,00 |
| 20.02.2026 | 29,14 | 29,19 | 28,14 | 29,08 | 0,24% | - |
| 19.02.2026 | 29,54 | 29,66 | 28,20 | 29,01 | -1,74% | 1.000,00 |
| 18.02.2026 | 27,86 | 30,22 | 27,83 | 29,52 | 6,20% | 242,00 |
| 17.02.2026 | 28,20 | 28,30 | 27,70 | 27,80 | -1,07% | 2.250,00 |
| 16.02.2026 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | 15,00 |
| 13.02.2026 | 28,00 | 28,60 | 27,70 | 28,20 | 0,71% | 312,00 |
| 12.02.2026 | 28,30 | 28,50 | 27,10 | 28,00 | -1,06% | - |
| 11.02.2026 | 26,90 | 28,70 | 26,70 | 28,30 | 4,81% | 112,00 |
| 10.02.2026 | 27,10 | 27,20 | 26,60 | 27,00 | 0,00% | - |
| 09.02.2026 | 26,90 | 27,20 | 26,20 | 27,00 | 0,75% | - |
| 06.02.2026 | 25,60 | 26,90 | 25,60 | 26,80 | 3,88% | 144,00 |
| 05.02.2026 | 25,80 | 26,20 | 25,30 | 25,80 | 0,78% | - |
| 04.02.2026 | 25,50 | 26,20 | 25,40 | 25,60 | 0,79% | 260,00 |
| 03.02.2026 | 25,10 | 25,80 | 24,50 | 25,40 | 1,60% | 510,00 |
| 02.02.2026 | 23,90 | 25,10 | 23,80 | 25,00 | 2,46% | - |
| 30.01.2026 | 24,00 | 24,50 | 23,80 | 24,40 | 0,83% | 84,00 |
| 29.01.2026 | 24,30 | 24,70 | 24,00 | 24,20 | -0,82% | 15,00 |
| 28.01.2026 | 25,10 | 25,20 | 23,80 | 24,40 | -1,61% | - |
| 27.01.2026 | 25,60 | 26,00 | 24,80 | 24,80 | -3,88% | - |
| 26.01.2026 | 26,00 | 26,30 | 25,40 | 25,80 | -1,53% | - |
| 23.01.2026 | 26,40 | 26,50 | 25,80 | 26,20 | -0,76% | - |
| 22.01.2026 | 26,00 | 27,10 | 25,80 | 26,40 | 2,33% | - |
| 21.01.2026 | 23,00 | 26,10 | 23,00 | 25,80 | 10,73% | 376,00 |
| 20.01.2026 | 22,70 | 23,80 | 22,70 | 23,30 | 1,75% | - |
| 19.01.2026 | 23,10 | 23,30 | 22,70 | 22,90 | -3,78% | 14.500,00 |
| 16.01.2026 | 23,60 | 24,10 | 23,60 | 23,80 | -0,42% | 40,00 |
| 15.01.2026 | 23,40 | 24,40 | 23,20 | 23,90 | 2,58% | 5,00 |
| 14.01.2026 | 23,20 | 23,80 | 23,10 | 23,30 | -0,85% | 63,00 |
| 13.01.2026 | 23,50 | 23,90 | 23,20 | 23,50 | 0,43% | - |
| 12.01.2026 | 22,60 | 23,60 | 22,60 | 23,40 | 2,18% | - |
| 09.01.2026 | 23,00 | 23,10 | 22,40 | 22,90 | 0,00% | 16,00 |
| 08.01.2026 | 21,80 | 23,10 | 21,80 | 22,90 | 3,62% | - |
| 07.01.2026 | 22,00 | 22,20 | 21,70 | 22,10 | 0,00% | 14,00 |
| 06.01.2026 | 21,40 | 22,20 | 21,10 | 22,10 | 3,76% | 1.136,00 |
| 05.01.2026 | 21,20 | 21,70 | 21,20 | 21,30 | 0,00% | - |
| 02.01.2026 | 20,40 | 21,40 | 20,30 | 21,30 | 4,41% | 15,00 |
| 30.12.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,49% | - |
| 29.12.2025 | 20,20 | 20,40 | 20,10 | 20,30 | 2,27% | - |
| 23.12.2025 | 20,15 | 20,40 | 19,75 | 19,85 | -1,24% | - |
| 22.12.2025 | 20,20 | 20,50 | 20,05 | 20,10 | -0,99% | 15,00 |
| 19.12.2025 | 20,05 | 20,50 | 19,90 | 20,30 | 1,00% | - |
| 18.12.2025 | 19,50 | 20,30 | 19,35 | 20,10 | 3,61% | - |
| 17.12.2025 | 19,50 | 19,70 | 19,20 | 19,40 | -0,51% | - |
| 16.12.2025 | 19,05 | 19,55 | 19,05 | 19,50 | 1,30% | 58,00 |
| 15.12.2025 | 19,40 | 19,70 | 19,05 | 19,25 | -0,52% | 315,00 |
| 12.12.2025 | 19,50 | 19,85 | 19,25 | 19,35 | -1,78% | 1.425,00 |
| 11.12.2025 | 19,25 | 19,80 | 19,15 | 19,70 | 1,81% | - |
| 10.12.2025 | 18,55 | 19,60 | 18,50 | 19,35 | 3,75% | 16,00 |
| 09.12.2025 | 18,30 | 19,10 | 18,20 | 18,65 | 2,19% | - |
| 08.12.2025 | 18,00 | 18,40 | 17,85 | 18,25 | 1,39% | 1.070,00 |
| 05.12.2025 | 18,60 | 18,95 | 18,00 | 18,00 | -4,26% | 60,00 |