14,800€
4,96%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,80 | 15,00 | 14,60 | 14,70 | 4,26% | - |
| 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% | - |
| 13.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 12.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 08.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 07.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 8,85% | - |
| 30.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 29.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 28.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 25.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 24.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 23.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 6,19% | - |
| 22.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 17.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 16.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 15.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 14.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 11.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -11,68% | - |
| 10.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 16,94% | - |
| 09.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -7,58% | - |
| 08.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | 133,00 |
| 07.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -12,16% | - |
| 04.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -8,26% | - |
| 03.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 02.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 01.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 31.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 27.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 26.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 24.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 21.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 20.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 18.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 17.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 14.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 12.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 11.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 10.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 06.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 05.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 04.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 03.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 28.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 27.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 25.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 24.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 21.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 300,00 |
| 20.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 19.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 18.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 17.02.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 3,95% | 369,00 |
| 14.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 12.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 11.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 10.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 07.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 20,00 |
| 05.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |