11,930$
1,19%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,99 | 12,02 | 11,72 | 11,92 | 1,10% | 1.159.488,00 |
| 25.07.2024 | 11,73 | 12,04 | 11,68 | 11,79 | -0,08% | 2.169.533,00 |
| 24.07.2024 | 11,88 | 12,11 | 11,74 | 11,80 | -1,26% | 829.359,00 |
| 23.07.2024 | 11,82 | 12,08 | 11,79 | 11,95 | -0,08% | 872.003,00 |
| 22.07.2024 | 11,95 | 12,02 | 11,78 | 11,96 | 0,25% | 1.625.847,00 |
| 19.07.2024 | 12,39 | 12,39 | 11,81 | 11,93 | -4,25% | 787.031,00 |
| 18.07.2024 | 12,40 | 12,85 | 12,34 | 12,46 | 0,16% | 956.523,00 |
| 17.07.2024 | 12,32 | 12,47 | 12,20 | 12,44 | -0,16% | 1.015.195,00 |
| 16.07.2024 | 12,22 | 12,49 | 12,19 | 12,46 | 2,98% | 1.009.968,00 |
| 15.07.2024 | 12,00 | 12,20 | 11,91 | 12,10 | 1,09% | 978.129,00 |
| 12.07.2024 | 12,19 | 12,19 | 11,95 | 11,97 | -0,33% | 743.682,00 |
| 11.07.2024 | 11,61 | 12,11 | 11,58 | 12,01 | 6,57% | 1.395.898,00 |
| 10.07.2024 | 11,36 | 11,43 | 11,13 | 11,27 | -1,40% | 914.076,00 |
| 09.07.2024 | 11,38 | 11,50 | 11,26 | 11,43 | 0,26% | 967.477,00 |
| 08.07.2024 | 11,74 | 11,82 | 11,40 | 11,40 | -1,72% | 808.436,00 |
| 05.07.2024 | 11,88 | 11,91 | 11,59 | 11,60 | -3,25% | 608.821,00 |
| 03.07.2024 | 11,95 | 12,06 | 11,89 | 11,99 | 1,01% | 402.246,00 |
| 02.07.2024 | 11,84 | 12,07 | 11,80 | 11,87 | 0,25% | 739.734,00 |
| 01.07.2024 | 12,16 | 12,28 | 11,78 | 11,84 | -2,31% | 804.044,00 |
| 28.06.2024 | 12,20 | 12,21 | 12,00 | 12,12 | 0,41% | 1.993.034,00 |
| 27.06.2024 | 12,17 | 12,25 | 12,05 | 12,07 | -1,47% | 1.279.444,00 |
| 26.06.2024 | 12,37 | 12,47 | 12,22 | 12,25 | -2,62% | 737.793,00 |
| 25.06.2024 | 12,62 | 12,69 | 12,39 | 12,58 | -0,63% | 781.189,00 |
| 24.06.2024 | 12,58 | 12,87 | 12,48 | 12,66 | 1,44% | 766.019,00 |
| 21.06.2024 | 12,52 | 12,55 | 12,36 | 12,48 | -0,16% | 1.912.084,00 |
| 20.06.2024 | 12,48 | 12,71 | 12,44 | 12,50 | -0,40% | 1.037.012,00 |
| 18.06.2024 | 12,77 | 12,90 | 12,53 | 12,55 | -1,72% | 1.077.992,00 |
| 17.06.2024 | 12,33 | 12,80 | 12,33 | 12,77 | 2,82% | 890.568,00 |
| 14.06.2024 | 12,81 | 12,82 | 12,25 | 12,42 | -4,83% | 1.249.391,00 |
| 13.06.2024 | 13,35 | 13,36 | 13,02 | 13,05 | -2,76% | 1.092.467,00 |
| 12.06.2024 | 13,58 | 13,81 | 13,41 | 13,42 | 1,36% | 786.653,00 |
| 11.06.2024 | 13,27 | 13,32 | 13,07 | 13,24 | -0,68% | 1.268.410,00 |
| 10.06.2024 | 13,25 | 13,34 | 13,04 | 13,33 | -1,11% | 932.004,00 |
| 07.06.2024 | 13,34 | 13,51 | 13,22 | 13,48 | 0,00% | 856.782,00 |
| 06.06.2024 | 13,71 | 13,80 | 13,47 | 13,48 | -2,32% | 832.499,00 |
| 05.06.2024 | 13,72 | 13,85 | 13,48 | 13,80 | 1,17% | 722.409,00 |
| 04.06.2024 | 13,90 | 13,96 | 13,63 | 13,64 | -2,64% | 1.347.353,00 |
| 03.06.2024 | 14,16 | 14,17 | 13,79 | 14,01 | -0,36% | 784.404,00 |
| 31.05.2024 | 13,90 | 14,11 | 13,85 | 14,06 | 1,15% | 1.286.647,00 |
| 30.05.2024 | 13,70 | 13,90 | 13,67 | 13,90 | 2,51% | 1.127.066,00 |
| 29.05.2024 | 13,74 | 13,81 | 13,53 | 13,56 | -2,80% | 1.008.928,00 |
| 28.05.2024 | 14,17 | 14,21 | 13,85 | 13,95 | -0,36% | 1.042.736,00 |
| 24.05.2024 | 13,70 | 14,04 | 13,67 | 14,00 | 3,09% | 1.312.976,00 |
| 23.05.2024 | 13,84 | 13,86 | 13,45 | 13,58 | -1,88% | 1.236.149,00 |
| 22.05.2024 | 13,88 | 13,93 | 13,72 | 13,84 | -0,50% | 1.062.302,00 |
| 21.05.2024 | 14,00 | 14,19 | 13,89 | 13,91 | -1,14% | 1.393.403,00 |
| 20.05.2024 | 14,00 | 14,22 | 13,94 | 14,07 | 0,29% | 1.828.655,00 |
| 17.05.2024 | 14,10 | 14,15 | 13,90 | 14,03 | -0,64% | 1.743.408,00 |
| 16.05.2024 | 13,97 | 14,18 | 13,92 | 14,12 | 0,86% | 1.072.051,00 |
| 15.05.2024 | 14,06 | 14,12 | 13,76 | 14,00 | 0,50% | 2.108.127,00 |
| 14.05.2024 | 13,81 | 13,97 | 13,70 | 13,93 | 2,65% | 971.635,00 |
| 13.05.2024 | 13,55 | 13,72 | 13,50 | 13,57 | 1,04% | 773.209,00 |
| 10.05.2024 | 13,64 | 13,64 | 13,30 | 13,43 | -1,10% | 890.193,00 |
| 09.05.2024 | 13,60 | 13,66 | 13,47 | 13,58 | -0,22% | 587.095,00 |
| 08.05.2024 | 13,24 | 13,66 | 13,17 | 13,61 | 1,64% | 742.578,00 |
| 07.05.2024 | 13,40 | 13,64 | 13,38 | 13,39 | 0,15% | 832.128,00 |
| 06.05.2024 | 13,48 | 13,55 | 13,29 | 13,37 | 0,45% | 721.449,00 |
| 03.05.2024 | 13,55 | 13,74 | 13,28 | 13,31 | -0,08% | 1.107.806,00 |
| 02.05.2024 | 13,56 | 13,56 | 13,24 | 13,32 | 0,45% | 1.941.962,00 |
| 01.05.2024 | 12,55 | 13,54 | 12,55 | 13,26 | 6,68% | 3.592.564,00 |
| 30.04.2024 | 12,46 | 12,59 | 12,17 | 12,43 | -1,51% | 2.248.624,00 |
| 29.04.2024 | 12,56 | 12,76 | 12,56 | 12,62 | 1,12% | 1.336.058,00 |
| 26.04.2024 | 12,24 | 12,51 | 12,19 | 12,48 | 1,96% | 1.284.626,00 |
| 25.04.2024 | 12,40 | 12,40 | 11,99 | 12,24 | -2,08% | 960.474,00 |
| 24.04.2024 | 12,40 | 12,54 | 12,37 | 12,50 | 0,16% | 1.295.422,00 |
| 23.04.2024 | 12,30 | 12,52 | 12,30 | 12,48 | 1,30% | 752.920,00 |
| 22.04.2024 | 12,28 | 12,43 | 12,15 | 12,32 | 1,40% | 884.168,00 |
| 19.04.2024 | 11,90 | 12,21 | 11,90 | 12,15 | 1,17% | 1.880.832,00 |
| 18.04.2024 | 11,94 | 12,13 | 11,83 | 12,01 | 1,09% | 1.601.837,00 |
| 17.04.2024 | 11,95 | 12,09 | 11,87 | 11,88 | 0,08% | 1.722.967,00 |
| 16.04.2024 | 11,78 | 11,94 | 11,64 | 11,87 | -0,42% | 1.461.819,00 |
| 15.04.2024 | 12,12 | 12,13 | 11,83 | 11,92 | -0,75% | 1.897.503,00 |
| 12.04.2024 | 12,29 | 12,38 | 12,00 | 12,01 | -3,46% | 1.778.617,00 |
| 11.04.2024 | 12,31 | 12,44 | 12,15 | 12,44 | 0,89% | 779.833,00 |
| 10.04.2024 | 12,48 | 12,51 | 12,24 | 12,33 | -4,79% | 1.125.054,00 |
| 09.04.2024 | 12,86 | 12,98 | 12,77 | 12,95 | 1,09% | 882.789,00 |
| 08.04.2024 | 12,72 | 12,99 | 12,72 | 12,81 | 1,83% | 902.735,00 |
| 05.04.2024 | 12,36 | 12,64 | 12,36 | 12,58 | 1,21% | 966.339,00 |
| 04.04.2024 | 12,65 | 12,89 | 12,41 | 12,43 | -0,16% | 1.025.820,00 |
| 03.04.2024 | 12,28 | 12,53 | 12,28 | 12,45 | 0,48% | 955.473,00 |
| 02.04.2024 | 12,43 | 12,47 | 12,30 | 12,39 | -1,98% | 1.157.704,00 |
| 01.04.2024 | 12,73 | 12,83 | 12,60 | 12,64 | -0,47% | 1.040.281,00 |
| 28.03.2024 | 12,73 | 12,87 | 12,66 | 12,70 | -0,31% | 1.906.519,00 |
| 27.03.2024 | 12,41 | 12,76 | 12,31 | 12,74 | 3,92% | 1.618.348,00 |
| 26.03.2024 | 12,42 | 12,49 | 12,24 | 12,26 | -0,97% | 2.687.787,00 |
| 25.03.2024 | 12,29 | 12,40 | 12,19 | 12,38 | 0,98% | 1.315.665,00 |
| 22.03.2024 | 12,46 | 12,50 | 12,20 | 12,26 | -1,68% | 1.192.815,00 |
| 21.03.2024 | 12,28 | 12,49 | 12,17 | 12,47 | 2,72% | 1.435.361,00 |
| 20.03.2024 | 11,88 | 12,20 | 11,77 | 12,14 | 2,53% | 1.329.217,00 |
| 19.03.2024 | 11,69 | 11,91 | 11,66 | 11,84 | 1,02% | 1.821.946,00 |
| 18.03.2024 | 11,69 | 11,95 | 11,48 | 11,72 | 0,86% | 1.738.476,00 |
| 15.03.2024 | 11,59 | 11,86 | 11,57 | 11,62 | 0,61% | 2.205.378,00 |
| 14.03.2024 | 11,84 | 11,88 | 11,42 | 11,55 | -3,27% | 1.649.515,00 |
| 13.03.2024 | 12,18 | 12,44 | 11,93 | 11,94 | -2,53% | 3.054.848,00 |
| 12.03.2024 | 12,13 | 12,25 | 11,99 | 12,25 | 0,57% | 1.205.667,00 |
| 11.03.2024 | 12,18 | 12,35 | 12,08 | 12,18 | 0,00% | 1.311.021,00 |
| 08.03.2024 | 12,65 | 12,81 | 12,15 | 12,18 | -2,64% | 2.572.352,00 |
| 07.03.2024 | 12,42 | 12,82 | 12,42 | 12,51 | 0,89% | 2.318.615,00 |
| 06.03.2024 | 12,50 | 12,50 | 12,26 | 12,40 | 0,08% | 661.696,00 |
| 05.03.2024 | 12,32 | 12,64 | 12,29 | 12,39 | -0,40% | 856.916,00 |