16,900€
0,60%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 30.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 26.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 24.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 23.09.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -2,33% | 300,00 |
| 22.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 19.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 18.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 17.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 16.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 15.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 11.09.2025 | 17,80 | 17,80 | 17,60 | 17,80 | 0,00% | - |
| 10.09.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 2,01% | 60,00 |
| 09.09.2025 | 17,60 | 17,70 | 17,40 | 17,45 | -0,85% | - |
| 05.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 04.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 01.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 29.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 28.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 27.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 26.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 25.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 22.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 21.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 20.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 19.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 18.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 15.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 14.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 12.08.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 4,70% | 200,00 |
| 11.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 07.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 6,38% | - |
| 06.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | - |
| 05.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 04.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 30.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 29.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 23.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 21.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 18.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 16.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 15.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 14.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 11.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 10.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 09.07.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 1,00 |
| 08.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 07.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 03.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 02.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 01.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | 50,00 |
| 30.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 27.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 26.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 25.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 24.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 23.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 18.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 100,00 |
| 13.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 12.06.2025 | 15,80 | 15,90 | 15,40 | 15,40 | 2,67% | 1.049,00 |
| 11.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 10.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 05.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 30.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 29.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 28.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 27.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 23.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 22.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 21.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 19.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 16.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 15.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 14.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |