19,880$
0,15%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 20,04 | 20,14 | 19,34 | 19,88 | 0,15% | 2.492.434,00 |
| 23.10.2025 | 19,67 | 20,12 | 19,63 | 19,85 | 0,92% | 1.756.384,00 |
| 22.10.2025 | 19,80 | 20,00 | 19,41 | 19,67 | -0,91% | 2.171.818,00 |
| 21.10.2025 | 19,59 | 20,08 | 19,50 | 19,85 | 2,64% | 1.716.155,00 |
| 20.10.2025 | 19,06 | 19,41 | 19,06 | 19,34 | 2,38% | 1.698.032,00 |
| 17.10.2025 | 18,84 | 19,12 | 18,65 | 18,89 | -0,79% | 1.743.771,00 |
| 16.10.2025 | 19,00 | 19,04 | 18,62 | 19,04 | 0,74% | 1.584.092,00 |
| 15.10.2025 | 18,83 | 19,36 | 18,77 | 18,90 | 1,83% | 2.554.452,00 |
| 14.10.2025 | 18,01 | 18,68 | 17,89 | 18,56 | 1,53% | 1.720.339,00 |
| 13.10.2025 | 18,27 | 18,53 | 17,99 | 18,28 | 0,83% | 1.521.259,00 |
| 10.10.2025 | 18,65 | 18,96 | 18,02 | 18,13 | -1,31% | 2.686.664,00 |
| 09.10.2025 | 18,49 | 18,55 | 17,74 | 18,37 | -1,18% | 2.462.817,00 |
| 08.10.2025 | 18,74 | 18,96 | 18,56 | 18,59 | -0,21% | 2.400.696,00 |
| 07.10.2025 | 19,39 | 19,47 | 18,59 | 18,63 | -4,61% | 3.543.411,00 |
| 06.10.2025 | 20,12 | 20,22 | 19,52 | 19,53 | -2,40% | 1.798.230,00 |
| 02.10.2025 | 19,97 | 20,13 | 19,85 | 20,01 | 0,81% | 1.354.392,00 |
| 01.10.2025 | 19,93 | 20,04 | 19,56 | 19,85 | -0,95% | 1.835.736,00 |
| 30.09.2025 | 19,79 | 20,08 | 19,67 | 20,04 | 0,60% | 1.428.209,00 |
| 29.09.2025 | 20,24 | 20,24 | 19,71 | 19,92 | -0,60% | 1.621.182,00 |
| 26.09.2025 | 19,73 | 20,11 | 19,71 | 20,04 | 1,73% | 1.397.265,00 |
| 25.09.2025 | 19,50 | 19,78 | 19,43 | 19,70 | -0,66% | 1.638.084,00 |
| 24.09.2025 | 19,86 | 20,07 | 19,71 | 19,83 | -0,90% | 1.537.682,00 |
| 23.09.2025 | 20,17 | 20,48 | 19,91 | 20,01 | -0,50% | 1.459.470,00 |
| 22.09.2025 | 20,26 | 20,52 | 20,10 | 20,11 | -1,61% | 1.483.459,00 |
| 19.09.2025 | 20,96 | 21,00 | 20,39 | 20,44 | -2,57% | 2.217.306,00 |
| 18.09.2025 | 20,55 | 21,09 | 20,43 | 20,98 | 2,69% | 1.621.379,00 |
| 17.09.2025 | 20,50 | 21,12 | 20,31 | 20,43 | -0,54% | 1.781.482,00 |
| 16.09.2025 | 20,85 | 20,87 | 20,42 | 20,54 | -1,58% | 1.827.293,00 |
| 15.09.2025 | 21,28 | 21,30 | 20,84 | 20,87 | -0,81% | 1.593.362,00 |
| 12.09.2025 | 21,16 | 21,25 | 20,98 | 21,04 | -0,99% | 1.135.423,00 |
| 11.09.2025 | 20,71 | 21,40 | 20,71 | 21,25 | 2,26% | 1.719.389,00 |
| 10.09.2025 | 20,70 | 20,80 | 20,48 | 20,78 | 1,12% | 1.107.056,00 |
| 09.09.2025 | 20,71 | 20,78 | 20,37 | 20,55 | -1,01% | 1.188.988,00 |
| 08.09.2025 | 20,64 | 20,88 | 20,23 | 20,76 | 0,73% | 1.700.509,00 |
| 05.09.2025 | 20,73 | 20,92 | 20,28 | 20,61 | -0,29% | 1.430.748,00 |
| 04.09.2025 | 20,41 | 20,69 | 20,26 | 20,67 | 1,82% | 1.345.116,00 |
| 03.09.2025 | 20,17 | 20,68 | 20,05 | 20,30 | 0,25% | 1.569.527,00 |
| 02.09.2025 | 19,81 | 20,30 | 19,67 | 20,25 | 0,45% | 1.486.413,00 |
| 29.08.2025 | 20,35 | 20,42 | 20,04 | 20,16 | -0,93% | 1.977.262,00 |
| 28.08.2025 | 20,60 | 20,62 | 20,29 | 20,35 | -0,78% | 1.554.370,00 |
| 27.08.2025 | 20,24 | 20,62 | 20,15 | 20,51 | 0,79% | 1.313.413,00 |
| 26.08.2025 | 19,92 | 20,37 | 19,92 | 20,35 | 1,80% | 1.981.607,00 |
| 25.08.2025 | 19,68 | 20,13 | 19,67 | 19,99 | 0,86% | 1.502.695,00 |
| 22.08.2025 | 18,82 | 19,92 | 18,81 | 19,82 | 5,88% | 2.018.846,00 |
| 21.08.2025 | 18,51 | 18,77 | 18,47 | 18,72 | 0,21% | 1.347.291,00 |
| 20.08.2025 | 18,74 | 18,82 | 18,58 | 18,68 | -0,64% | 1.757.521,00 |
| 19.08.2025 | 18,60 | 18,81 | 18,57 | 18,80 | 1,51% | 1.552.248,00 |
| 18.08.2025 | 18,45 | 18,65 | 18,38 | 18,52 | 0,05% | 1.708.733,00 |
| 15.08.2025 | 18,90 | 18,90 | 18,43 | 18,51 | -1,28% | 1.702.710,00 |
| 14.08.2025 | 18,99 | 18,99 | 18,60 | 18,75 | -2,50% | 2.488.800,00 |
| 13.08.2025 | 18,72 | 19,34 | 18,54 | 19,23 | 3,00% | 2.829.135,00 |
| 12.08.2025 | 17,87 | 18,71 | 17,79 | 18,67 | 4,77% | 3.955.747,00 |
| 11.08.2025 | 17,50 | 17,93 | 17,50 | 17,82 | 1,60% | 1.642.804,00 |
| 08.08.2025 | 17,50 | 17,80 | 17,38 | 17,54 | -0,17% | 1.599.860,00 |
| 07.08.2025 | 17,74 | 18,12 | 17,37 | 17,57 | -0,28% | 2.227.991,00 |
| 06.08.2025 | 16,60 | 17,63 | 16,58 | 17,62 | 6,72% | 3.640.234,00 |
| 05.08.2025 | 16,30 | 17,11 | 16,19 | 16,51 | 7,42% | 4.644.893,00 |
| 04.08.2025 | 15,85 | 15,94 | 15,31 | 15,37 | -1,73% | 1.881.286,00 |
| 01.08.2025 | 15,69 | 15,77 | 15,36 | 15,64 | -1,76% | 1.529.261,00 |
| 31.07.2025 | 15,68 | 16,23 | 15,68 | 15,92 | -0,19% | 1.460.207,00 |
| 30.07.2025 | 16,07 | 16,12 | 15,80 | 15,95 | -0,93% | 2.266.301,00 |
| 29.07.2025 | 16,31 | 16,40 | 15,95 | 16,10 | -1,11% | 2.373.998,00 |
| 28.07.2025 | 16,31 | 16,39 | 16,19 | 16,28 | 0,06% | 1.849.482,00 |
| 25.07.2025 | 16,39 | 16,39 | 15,97 | 16,27 | -0,49% | 1.466.582,00 |
| 24.07.2025 | 16,40 | 16,43 | 16,16 | 16,35 | -0,85% | 3.279.462,00 |
| 23.07.2025 | 16,37 | 16,58 | 16,27 | 16,49 | 2,11% | 1.365.016,00 |
| 22.07.2025 | 16,29 | 16,29 | 15,95 | 16,15 | -0,98% | 1.626.392,00 |
| 21.07.2025 | 16,44 | 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% | 4.096.426,00 |
| 17.07.2025 | 16,88 | 17,12 | 16,67 | 16,70 | -1,36% | 2.219.755,00 |
| 16.07.2025 | 16,93 | 17,14 | 16,47 | 16,93 | 0,47% | 2.774.615,00 |
| 15.07.2025 | 17,28 | 17,28 | 16,79 | 16,85 | -1,63% | 2.118.529,00 |
| 14.07.2025 | 16,93 | 17,17 | 16,76 | 17,13 | 1,66% | 1.576.300,00 |
| 11.07.2025 | 17,22 | 17,22 | 16,76 | 16,85 | -2,32% | 2.017.514,00 |
| 10.07.2025 | 17,44 | 17,61 | 17,10 | 17,25 | 0,41% | 3.402.509,00 |
| 09.07.2025 | 17,35 | 17,35 | 17,03 | 17,18 | -0,41% | 2.906.780,00 |
| 08.07.2025 | 17,65 | 17,72 | 17,17 | 17,25 | -1,37% | 3.150.276,00 |
| 07.07.2025 | 17,57 | 17,84 | 17,35 | 17,49 | -1,85% | 2.233.461,00 |
| 03.07.2025 | 17,81 | 18,05 | 17,77 | 17,82 | 0,22% | 1.579.242,00 |
| 02.07.2025 | 17,64 | 17,83 | 17,43 | 17,78 | 1,54% | 4.130.317,00 |
| 01.07.2025 | 17,07 | 17,81 | 17,02 | 17,51 | 2,10% | 3.283.401,00 |
| 30.06.2025 | 17,10 | 17,38 | 16,85 | 17,15 | 0,12% | 2.534.811,00 |
| 27.06.2025 | 17,42 | 17,54 | 17,03 | 17,13 | -0,87% | 3.240.088,00 |
| 26.06.2025 | 16,97 | 17,32 | 16,74 | 17,28 | 3,72% | 2.680.696,00 |
| 25.06.2025 | 17,07 | 17,07 | 16,60 | 16,66 | -2,52% | 2.402.933,00 |
| 24.06.2025 | 17,17 | 17,40 | 16,98 | 17,09 | 1,12% | 2.360.487,00 |
| 23.06.2025 | 17,05 | 17,20 | 16,64 | 16,90 | -1,97% | 2.470.870,00 |
| 20.06.2025 | 17,41 | 17,48 | 16,85 | 17,24 | -0,69% | 3.930.500,00 |
| 18.06.2025 | 17,90 | 17,92 | 17,30 | 17,36 | -1,25% | 2.381.918,00 |
| 17.06.2025 | 17,38 | 17,86 | 17,38 | 17,58 | -0,17% | 2.305.541,00 |
| 16.06.2025 | 17,54 | 17,86 | 17,20 | 17,61 | 2,21% | 2.537.568,00 |
| 13.06.2025 | 17,35 | 17,57 | 17,12 | 17,23 | -0,86% | 2.312.918,00 |
| 12.06.2025 | 17,98 | 18,03 | 17,30 | 17,38 | -1,86% | 2.698.038,00 |
| 11.06.2025 | 17,54 | 17,88 | 17,49 | 17,71 | 1,78% | 1.486.516,00 |
| 10.06.2025 | 17,46 | 17,71 | 17,31 | 17,40 | 0,40% | 1.199.420,00 |
| 09.06.2025 | 17,43 | 17,54 | 17,21 | 17,33 | 0,41% | 975.440,00 |
| 06.06.2025 | 16,76 | 17,32 | 16,76 | 17,26 | 4,80% | 1.848.982,00 |
| 05.06.2025 | 16,45 | 16,56 | 16,26 | 16,47 | 0,18% | 989.327,00 |
| 04.06.2025 | 16,55 | 16,59 | 16,23 | 16,44 | -0,18% | 806.032,00 |
| 03.06.2025 | 16,62 | 16,82 | 16,33 | 16,47 | -0,24% | 1.027.146,00 |