25,085€
-1,38%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 25,43 | 25,61 | 24,91 | 25,09 | -1,38% | 13,00 |
| 13.10.2026 | 24,97 | 25,72 | 24,94 | 25,44 | 1,56% | 1.440,00 |
| 12.10.2026 | 26,28 | 26,39 | 24,98 | 25,05 | -4,35% | - |
| 09.10.2026 | 25,98 | 26,37 | 25,75 | 26,19 | 1,16% | 13,00 |
| 08.10.2026 | 24,98 | 25,90 | 24,65 | 25,89 | 3,40% | - |
| 07.10.2026 | 25,35 | 25,42 | 24,56 | 25,04 | -0,60% | 17,00 |
| 06.10.2026 | 25,09 | 25,40 | 24,89 | 25,19 | 0,48% | 13,00 |
| 05.10.2026 | 24,96 | 25,42 | 24,74 | 25,07 | 1,21% | - |
| 02.10.2026 | 24,64 | 25,08 | 24,51 | 24,77 | 0,65% | - |
| 01.10.2026 | 24,22 | 24,73 | 23,59 | 24,61 | 1,91% | - |
| 30.09.2026 | 24,17 | 25,01 | 23,99 | 24,15 | 0,00% | - |
| 29.09.2026 | 23,85 | 24,21 | 23,68 | 24,15 | 1,17% | 14,00 |
| 28.09.2026 | 23,62 | 24,06 | 23,18 | 23,87 | 0,38% | - |
| 25.09.2026 | 24,07 | 24,36 | 23,66 | 23,78 | -0,79% | - |
| 24.09.2026 | 26,03 | 26,13 | 23,83 | 23,97 | -8,18% | - |
| 23.09.2026 | 26,46 | 26,55 | 25,71 | 26,10 | -1,16% | - |
| 22.09.2026 | 26,19 | 26,72 | 26,07 | 26,41 | 1,13% | 87,00 |
| 21.09.2026 | 25,98 | 26,53 | 25,94 | 26,11 | 0,52% | 13,00 |
| 18.09.2026 | 26,55 | 26,83 | 25,84 | 25,98 | -2,29% | - |
| 17.09.2026 | 26,36 | 27,21 | 26,23 | 26,59 | 1,92% | - |
| 16.09.2026 | 26,17 | 26,65 | 25,64 | 26,09 | -0,17% | - |
| 15.09.2026 | 26,29 | 26,43 | 25,98 | 26,13 | -0,42% | - |
| 14.09.2026 | 26,78 | 27,01 | 26,01 | 26,24 | -2,09% | 13,00 |
| 11.09.2026 | 26,37 | 27,19 | 26,35 | 26,80 | 1,61% | - |
| 10.09.2026 | 26,27 | 26,47 | 25,77 | 26,38 | 0,36% | - |
| 09.09.2026 | 26,96 | 26,96 | 26,12 | 26,28 | -2,38% | - |
| 08.09.2026 | 27,43 | 27,88 | 26,77 | 26,92 | -1,70% | 600,00 |
| 07.09.2026 | 27,46 | 27,48 | 27,37 | 27,39 | -0,90% | 13,00 |
| 04.09.2026 | 27,11 | 27,79 | 27,02 | 27,64 | 1,97% | - |
| 03.09.2026 | 26,52 | 27,33 | 26,34 | 27,10 | 2,63% | - |
| 02.09.2026 | 25,37 | 26,71 | 25,28 | 26,41 | 3,94% | - |
| 01.09.2026 | 25,77 | 25,95 | 25,09 | 25,41 | -1,59% | 87,00 |
| 31.08.2026 | 26,05 | 26,37 | 25,78 | 25,82 | -1,47% | 14,00 |
| 28.08.2026 | 25,77 | 26,36 | 25,72 | 26,20 | 1,47% | - |
| 27.08.2026 | 25,96 | 26,16 | 25,58 | 25,82 | 0,04% | 40,00 |
| 26.08.2026 | 25,87 | 26,03 | 25,59 | 25,81 | -0,12% | - |
| 25.08.2026 | 25,91 | 26,22 | 25,63 | 25,84 | -0,29% | - |
| 24.08.2026 | 27,13 | 27,43 | 25,70 | 25,92 | -4,39% | - |
| 21.08.2026 | 26,35 | 27,32 | 26,28 | 27,11 | 2,90% | 13,00 |
| 20.08.2026 | 26,45 | 26,47 | 25,93 | 26,34 | -0,19% | - |
| 19.08.2026 | 26,54 | 26,92 | 26,32 | 26,39 | -10,85% | - |
| 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% | - |