12,490$
0,08%
Echtzeit-Aktienkurs Dana
Bid:
Ask:
Aktienkurse zur Dana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 12,70 | 12,70 | 12,28 | 12,44 | -2,35% | 739.173,00 |
| 01.03.2024 | 12,55 | 12,76 | 12,22 | 12,74 | 1,92% | 2.401.720,00 |
| 29.02.2024 | 12,20 | 12,55 | 12,12 | 12,50 | 2,88% | 2.055.889,00 |
| 28.02.2024 | 12,13 | 12,37 | 12,11 | 12,15 | -1,22% | 1.002.278,00 |
| 27.02.2024 | 12,41 | 12,61 | 12,16 | 12,30 | 0,90% | 1.167.173,00 |
| 26.02.2024 | 12,49 | 12,69 | 12,11 | 12,19 | -3,48% | 1.412.034,00 |
| 23.02.2024 | 12,49 | 12,73 | 12,35 | 12,63 | 1,04% | 1.396.342,00 |
| 22.02.2024 | 12,34 | 12,54 | 12,23 | 12,50 | 1,38% | 1.610.685,00 |
| 21.02.2024 | 12,30 | 12,53 | 11,93 | 12,33 | -1,04% | 1.227.042,00 |
| 20.02.2024 | 12,54 | 12,97 | 12,18 | 12,46 | -7,84% | 2.097.653,00 |
| 16.02.2024 | 13,57 | 13,84 | 13,51 | 13,52 | -2,52% | 1.417.272,00 |
| 15.02.2024 | 13,53 | 13,87 | 13,46 | 13,87 | 3,90% | 909.345,00 |
| 14.02.2024 | 13,53 | 13,53 | 13,23 | 13,35 | 0,98% | 844.485,00 |
| 13.02.2024 | 13,32 | 13,41 | 13,12 | 13,22 | -4,62% | 1.241.970,00 |
| 12.02.2024 | 13,62 | 14,03 | 13,62 | 13,86 | 1,76% | 974.953,00 |
| 09.02.2024 | 13,51 | 13,67 | 13,35 | 13,62 | 0,89% | 964.586,00 |
| 08.02.2024 | 13,46 | 13,53 | 13,20 | 13,50 | 0,30% | 824.472,00 |
| 07.02.2024 | 13,90 | 13,90 | 13,44 | 13,46 | -2,68% | 708.189,00 |
| 06.02.2024 | 13,40 | 13,89 | 13,40 | 13,83 | 2,44% | 749.727,00 |
| 05.02.2024 | 13,56 | 13,77 | 13,40 | 13,50 | -2,39% | 594.477,00 |
| 02.02.2024 | 13,76 | 13,97 | 13,46 | 13,83 | -1,28% | 745.114,00 |
| 01.02.2024 | 13,75 | 14,03 | 13,56 | 14,01 | 3,32% | 688.577,00 |
| 31.01.2024 | 13,82 | 14,09 | 13,55 | 13,56 | -1,88% | 759.891,00 |
| 30.01.2024 | 13,80 | 14,00 | 13,72 | 13,82 | 0,00% | 696.962,00 |
| 29.01.2024 | 13,58 | 13,86 | 13,49 | 13,82 | 1,10% | 568.580,00 |
| 26.01.2024 | 13,75 | 13,98 | 13,66 | 13,67 | 0,51% | 595.103,00 |
| 25.01.2024 | 13,34 | 13,61 | 13,22 | 13,60 | 3,42% | 783.985,00 |
| 24.01.2024 | 13,53 | 13,53 | 13,07 | 13,15 | -1,65% | 558.961,00 |
| 23.01.2024 | 13,59 | 13,72 | 13,31 | 13,37 | 0,30% | 756.180,00 |
| 22.01.2024 | 13,21 | 13,50 | 13,20 | 13,33 | 1,60% | 807.705,00 |
| 19.01.2024 | 13,00 | 13,15 | 12,84 | 13,12 | 0,77% | 792.425,00 |
| 18.01.2024 | 13,04 | 13,09 | 12,82 | 13,02 | 1,32% | 1.015.522,00 |
| 17.01.2024 | 12,67 | 12,90 | 12,58 | 12,85 | -1,61% | 848.177,00 |
| 16.01.2024 | 12,84 | 13,11 | 12,69 | 13,06 | -0,38% | 1.798.592,00 |
| 12.01.2024 | 13,66 | 13,66 | 13,10 | 13,11 | -2,02% | 552.587,00 |
| 11.01.2024 | 13,48 | 13,48 | 13,22 | 13,38 | -0,96% | 734.805,00 |
| 10.01.2024 | 13,51 | 13,63 | 13,27 | 13,51 | -0,22% | 1.075.859,00 |
| 09.01.2024 | 13,75 | 13,82 | 13,51 | 13,54 | -3,42% | 684.382,00 |
| 08.01.2024 | 13,65 | 14,08 | 13,62 | 14,02 | 2,56% | 1.683.628,00 |
| 05.01.2024 | 13,58 | 14,02 | 13,48 | 13,67 | 0,66% | 564.366,00 |
| 04.01.2024 | 13,60 | 13,71 | 13,45 | 13,58 | -0,88% | 1.123.705,00 |
| 03.01.2024 | 14,26 | 14,44 | 13,62 | 13,70 | -5,84% | 1.251.752,00 |
| 02.01.2024 | 14,42 | 14,89 | 14,41 | 14,55 | -0,41% | 683.117,00 |
| 29.12.2023 | 14,83 | 14,92 | 14,60 | 14,61 | -1,95% | 584.214,00 |
| 28.12.2023 | 14,78 | 14,96 | 14,70 | 14,90 | 0,13% | 573.770,00 |
| 27.12.2023 | 14,95 | 15,07 | 14,82 | 14,88 | -0,47% | 681.611,00 |
| 26.12.2023 | 14,89 | 15,04 | 14,70 | 14,95 | 1,42% | 649.326,00 |
| 22.12.2023 | 14,72 | 14,87 | 14,66 | 14,74 | 0,68% | 535.340,00 |
| 21.12.2023 | 14,52 | 14,68 | 14,44 | 14,64 | 2,02% | 697.187,00 |
| 20.12.2023 | 14,52 | 14,84 | 14,33 | 14,35 | -1,85% | 713.769,00 |
| 19.12.2023 | 14,36 | 14,66 | 14,30 | 14,62 | 2,52% | 932.191,00 |
| 18.12.2023 | 14,56 | 14,63 | 14,24 | 14,26 | -0,97% | 1.036.483,00 |
| 15.12.2023 | 14,72 | 14,72 | 14,23 | 14,40 | -1,91% | 2.892.785,00 |
| 14.12.2023 | 14,18 | 14,75 | 14,09 | 14,68 | 6,30% | 2.012.187,00 |
| 13.12.2023 | 13,75 | 13,82 | 13,05 | 13,81 | 0,00% | 1.865.825,00 |
| 12.12.2023 | 13,84 | 13,93 | 13,69 | 13,81 | -0,65% | 792.410,00 |
| 11.12.2023 | 13,69 | 13,97 | 13,66 | 13,90 | 1,68% | 711.575,00 |
| 08.12.2023 | 13,87 | 14,00 | 13,67 | 13,67 | -1,94% | 1.624.424,00 |
| 07.12.2023 | 13,79 | 13,94 | 13,64 | 13,94 | 1,31% | 1.185.964,00 |
| 06.12.2023 | 13,90 | 14,19 | 13,74 | 13,76 | 0,44% | 838.369,00 |
| 05.12.2023 | 13,80 | 13,83 | 13,60 | 13,70 | -1,51% | 1.143.249,00 |
| 04.12.2023 | 13,62 | 13,94 | 13,59 | 13,91 | 1,61% | 851.168,00 |
| 01.12.2023 | 13,14 | 13,70 | 13,14 | 13,69 | 3,63% | 928.289,00 |
| 30.11.2023 | 13,29 | 13,37 | 13,12 | 13,21 | -0,23% | 918.637,00 |