11,570$
0,70%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 11,51 | 11,60 | 11,34 | 11,57 | 0,70% | 789.554,00 |
| 20.12.2024 | 11,27 | 11,80 | 11,25 | 11,49 | -0,17% | 3.798.516,00 |
| 19.12.2024 | 11,76 | 11,83 | 11,40 | 11,51 | -1,12% | 1.391.201,00 |
| 18.12.2024 | 12,33 | 12,45 | 11,50 | 11,64 | -4,35% | 1.895.471,00 |
| 17.12.2024 | 12,45 | 12,57 | 12,17 | 12,17 | -2,33% | 2.011.270,00 |
| 16.12.2024 | 12,51 | 12,71 | 12,32 | 12,46 | -1,74% | 1.995.459,00 |
| 13.12.2024 | 12,53 | 12,72 | 12,24 | 12,68 | 1,28% | 1.894.064,00 |
| 12.12.2024 | 12,92 | 12,97 | 12,44 | 12,52 | -3,69% | 1.577.262,00 |
| 11.12.2024 | 12,93 | 13,10 | 12,78 | 13,00 | 0,39% | 1.913.047,00 |
| 10.12.2024 | 12,94 | 13,31 | 12,75 | 12,95 | -0,08% | 3.184.873,00 |
| 09.12.2024 | 12,92 | 13,33 | 12,81 | 12,96 | 4,10% | 3.679.369,00 |
| 06.12.2024 | 12,54 | 12,54 | 12,17 | 12,45 | 1,38% | 3.000.718,00 |
| 05.12.2024 | 12,49 | 13,09 | 12,25 | 12,28 | -0,65% | 4.453.265,00 |
| 04.12.2024 | 12,19 | 12,40 | 11,85 | 12,36 | 2,15% | 3.323.876,00 |
| 03.12.2024 | 11,65 | 12,25 | 11,10 | 12,10 | 6,80% | 4.602.947,00 |
| 02.12.2024 | 10,78 | 11,67 | 10,61 | 11,33 | 13,30% | 3.331.005,00 |
| 29.11.2024 | 10,24 | 10,29 | 9,90 | 10,00 | -1,19% | 2.490.414,00 |
| 27.11.2024 | 9,60 | 10,32 | 9,60 | 10,12 | 5,97% | 4.151.098,00 |
| 26.11.2024 | 9,30 | 9,75 | 9,03 | 9,55 | 7,55% | 6.001.993,00 |
| 25.11.2024 | 8,59 | 9,14 | 8,59 | 8,88 | 3,98% | 1.369.118,00 |
| 22.11.2024 | 8,36 | 8,66 | 8,34 | 8,54 | 3,14% | 1.338.630,00 |
| 21.11.2024 | 7,98 | 8,36 | 7,93 | 8,28 | 4,02% | 429.971,00 |
| 20.11.2024 | 7,80 | 8,00 | 7,79 | 7,96 | 1,14% | 1.172.105,00 |
| 19.11.2024 | 7,77 | 7,93 | 7,72 | 7,87 | -1,50% | 1.277.711,00 |
| 18.11.2024 | 8,20 | 8,20 | 7,99 | 7,99 | -1,72% | 1.138.380,00 |
| 15.11.2024 | 8,39 | 8,43 | 8,10 | 8,13 | -2,52% | 1.119.087,00 |
| 14.11.2024 | 8,61 | 8,66 | 8,29 | 8,34 | -2,46% | 1.173.197,00 |
| 13.11.2024 | 8,59 | 8,83 | 8,55 | 8,55 | -0,35% | 1.293.823,00 |
| 12.11.2024 | 8,49 | 8,76 | 8,47 | 8,58 | 0,23% | 3.180.094,00 |
| 11.11.2024 | 8,60 | 8,79 | 8,45 | 8,56 | 0,71% | 1.487.680,00 |
| 08.11.2024 | 8,69 | 8,79 | 8,43 | 8,50 | -3,74% | 1.804.830,00 |
| 07.11.2024 | 8,65 | 9,10 | 8,51 | 8,83 | 2,67% | 2.715.256,00 |
| 06.11.2024 | 8,43 | 8,83 | 8,37 | 8,60 | 7,10% | 2.989.332,00 |
| 05.11.2024 | 7,62 | 8,05 | 7,58 | 8,03 | 4,02% | 1.610.346,00 |
| 04.11.2024 | 7,87 | 8,00 | 7,68 | 7,72 | -2,40% | 1.893.768,00 |
| 01.11.2024 | 7,67 | 8,10 | 7,65 | 7,91 | 3,13% | 2.566.720,00 |
| 31.10.2024 | 8,39 | 8,42 | 7,63 | 7,67 | -8,58% | 4.907.802,00 |
| 30.10.2024 | 8,99 | 9,07 | 8,33 | 8,39 | -17,26% | 7.405.533,00 |
| 29.10.2024 | 10,26 | 10,39 | 10,03 | 10,14 | -3,52% | 2.252.484,00 |
| 28.10.2024 | 10,24 | 10,52 | 10,22 | 10,51 | 3,65% | 1.408.703,00 |
| 25.10.2024 | 10,44 | 10,50 | 10,11 | 10,14 | -1,55% | 936.443,00 |
| 24.10.2024 | 10,33 | 10,43 | 10,04 | 10,30 | 0,98% | 1.258.967,00 |
| 23.10.2024 | 10,25 | 10,34 | 10,07 | 10,20 | -0,97% | 1.713.521,00 |
| 22.10.2024 | 10,49 | 10,53 | 10,27 | 10,30 | -2,09% | 1.597.888,00 |
| 21.10.2024 | 11,25 | 11,25 | 10,49 | 10,52 | -5,82% | 4.366.402,00 |
| 18.10.2024 | 11,47 | 11,57 | 11,07 | 11,17 | 0,72% | 3.938.099,00 |
| 17.10.2024 | 11,15 | 11,47 | 10,88 | 11,09 | -0,89% | 3.395.471,00 |
| 16.10.2024 | 11,05 | 11,34 | 10,88 | 11,19 | 2,75% | 1.941.757,00 |
| 15.10.2024 | 11,09 | 11,28 | 10,89 | 10,89 | -2,51% | 2.437.832,00 |
| 14.10.2024 | 10,70 | 11,21 | 10,59 | 11,17 | 3,62% | 4.182.566,00 |
| 11.10.2024 | 10,52 | 11,06 | 10,52 | 10,78 | 1,89% | 2.125.672,00 |
| 10.10.2024 | 10,36 | 10,64 | 10,15 | 10,58 | 1,44% | 1.927.310,00 |
| 09.10.2024 | 10,57 | 10,75 | 10,43 | 10,43 | -1,23% | 1.374.413,00 |
| 08.10.2024 | 10,80 | 10,86 | 10,53 | 10,56 | -1,95% | 1.384.083,00 |
| 07.10.2024 | 10,88 | 11,11 | 10,71 | 10,77 | -1,91% | 1.607.423,00 |
| 04.10.2024 | 10,92 | 11,03 | 10,62 | 10,98 | 2,71% | 1.711.330,00 |
| 03.10.2024 | 10,71 | 10,81 | 10,64 | 10,69 | -1,84% | 2.274.094,00 |
| 02.10.2024 | 10,50 | 10,94 | 10,48 | 10,89 | 3,13% | 2.238.978,00 |
| 01.10.2024 | 10,55 | 10,67 | 10,36 | 10,56 | 0,00% | 1.458.533,00 |
| 30.09.2024 | 10,74 | 10,74 | 10,46 | 10,56 | -3,30% | 1.577.706,00 |
| 27.09.2024 | 10,84 | 11,23 | 10,75 | 10,92 | 3,41% | 1.240.256,00 |
| 26.09.2024 | 10,60 | 10,79 | 10,56 | 10,56 | 1,83% | 1.162.271,00 |
| 25.09.2024 | 10,41 | 10,50 | 10,32 | 10,37 | -1,24% | 1.301.966,00 |
| 24.09.2024 | 10,38 | 10,63 | 10,30 | 10,50 | 3,35% | 1.397.114,00 |
| 23.09.2024 | 9,88 | 10,30 | 9,75 | 10,16 | 2,94% | 2.109.930,00 |
| 20.09.2024 | 9,84 | 10,01 | 9,58 | 9,87 | -5,73% | 5.300.623,00 |
| 19.09.2024 | 10,52 | 10,63 | 10,41 | 10,47 | 3,05% | 1.383.090,00 |
| 18.09.2024 | 10,24 | 10,55 | 10,11 | 10,16 | -0,29% | 1.193.783,00 |
| 17.09.2024 | 10,12 | 10,33 | 10,09 | 10,19 | 2,31% | 714.562,00 |
| 16.09.2024 | 9,90 | 10,01 | 9,73 | 9,96 | 1,12% | 1.244.098,00 |
| 13.09.2024 | 9,51 | 9,85 | 9,51 | 9,85 | 5,46% | 775.264,00 |
| 12.09.2024 | 9,42 | 9,55 | 9,16 | 9,34 | -0,43% | 735.448,00 |
| 11.09.2024 | 9,46 | 9,47 | 9,19 | 9,38 | -1,16% | 1.224.664,00 |
| 10.09.2024 | 9,89 | 9,99 | 9,41 | 9,49 | -5,48% | 1.067.934,00 |
| 09.09.2024 | 10,09 | 10,18 | 9,95 | 10,04 | -0,89% | 1.314.572,00 |
| 06.09.2024 | 10,43 | 10,51 | 10,06 | 10,13 | -3,15% | 1.624.718,00 |
| 05.09.2024 | 10,69 | 10,69 | 10,40 | 10,46 | -1,13% | 819.875,00 |
| 04.09.2024 | 10,85 | 10,90 | 10,54 | 10,58 | -2,67% | 728.651,00 |
| 03.09.2024 | 11,11 | 11,18 | 10,86 | 10,87 | -3,72% | 1.111.704,00 |
| 30.08.2024 | 11,25 | 11,31 | 11,05 | 11,29 | 1,07% | 958.403,00 |
| 29.08.2024 | 11,17 | 11,26 | 11,00 | 11,17 | 1,18% | 553.573,00 |
| 28.08.2024 | 10,91 | 11,17 | 10,85 | 11,04 | 0,36% | 1.049.028,00 |
| 27.08.2024 | 11,06 | 11,12 | 10,93 | 11,00 | -0,72% | 504.583,00 |
| 26.08.2024 | 11,19 | 11,28 | 11,07 | 11,08 | -0,18% | 878.023,00 |
| 23.08.2024 | 10,79 | 11,25 | 10,72 | 11,10 | 3,93% | 1.005.436,00 |
| 22.08.2024 | 10,86 | 10,89 | 10,64 | 10,68 | -1,75% | 677.235,00 |
| 21.08.2024 | 10,84 | 10,96 | 10,73 | 10,87 | 1,59% | 708.550,00 |
| 20.08.2024 | 10,87 | 10,93 | 10,69 | 10,70 | -2,19% | 456.503,00 |
| 19.08.2024 | 10,93 | 11,04 | 10,89 | 10,94 | 0,83% | 574.225,00 |
| 16.08.2024 | 10,72 | 10,90 | 10,71 | 10,85 | 0,65% | 548.903,00 |
| 15.08.2024 | 10,83 | 11,01 | 10,77 | 10,78 | 2,67% | 706.652,00 |
| 14.08.2024 | 10,65 | 10,71 | 10,43 | 10,50 | -0,66% | 722.415,00 |
| 13.08.2024 | 10,24 | 10,63 | 10,22 | 10,57 | 4,24% | 1.398.531,00 |
| 12.08.2024 | 10,40 | 10,41 | 10,09 | 10,14 | -2,31% | 1.830.265,00 |
| 09.08.2024 | 10,62 | 10,75 | 10,30 | 10,38 | -2,63% | 989.202,00 |
| 08.08.2024 | 10,59 | 10,69 | 10,41 | 10,66 | 1,62% | 944.641,00 |
| 07.08.2024 | 11,01 | 11,03 | 10,47 | 10,49 | -2,51% | 831.829,00 |
| 06.08.2024 | 10,77 | 10,98 | 10,65 | 10,76 | -0,65% | 915.469,00 |
| 05.08.2024 | 10,52 | 10,86 | 10,24 | 10,83 | -3,65% | 2.124.629,00 |
| 02.08.2024 | 11,67 | 11,82 | 11,05 | 11,24 | -7,26% | 1.930.313,00 |