56,305€
-0,66%
Echtzeit-Aktienkurs dormakaba Holding AG
Bid:
Ask:
Aktienkurse zur dormakaba Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 55,94 | 55,94 | 55,94 | 55,94 | -0,73% | 4,00 |
| 01.04.2026 | 56,35 | 56,35 | 56,35 | 56,35 | 0,60% | 75,00 |
| 31.03.2026 | 55,92 | 56,17 | 54,97 | 56,02 | 2,59% | - |
| 30.03.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,60% | 4,00 |
| 27.03.2026 | 54,93 | 54,93 | 54,93 | 54,93 | -1,54% | 5,00 |
| 26.03.2026 | 55,32 | 56,46 | 54,88 | 55,79 | 0,26% | - |
| 25.03.2026 | 54,97 | 56,77 | 54,84 | 55,65 | 2,59% | - |
| 24.03.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -0,84% | 9,00 |
| 23.03.2026 | 51,97 | 54,70 | 51,92 | 54,70 | 1,41% | 219,00 |
| 20.03.2026 | 53,94 | 53,94 | 53,94 | 53,94 | -0,66% | 15,00 |
| 19.03.2026 | 54,99 | 55,34 | 54,30 | 54,30 | -4,70% | 326,00 |
| 18.03.2026 | 56,98 | 56,98 | 56,98 | 56,98 | 0,39% | 50,00 |
| 17.03.2026 | 56,76 | 56,76 | 56,76 | 56,76 | -0,75% | 17,00 |
| 16.03.2026 | 57,19 | 57,19 | 57,19 | 57,19 | 0,53% | 80,00 |
| 13.03.2026 | 57,53 | 57,77 | 56,44 | 56,89 | -1,22% | - |
| 12.03.2026 | 56,50 | 58,27 | 56,50 | 57,59 | 0,37% | - |
| 11.03.2026 | 57,22 | 57,38 | 57,22 | 57,38 | -0,83% | 160,00 |
| 10.03.2026 | 57,86 | 57,86 | 57,86 | 57,86 | 0,63% | 1,00 |
| 09.03.2026 | 57,87 | 57,87 | 57,50 | 57,50 | -3,04% | 307,00 |
| 06.03.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 0,27% | 10,00 |
| 05.03.2026 | 59,14 | 59,14 | 59,14 | 59,14 | -4,56% | 17,00 |
| 04.03.2026 | 60,84 | 62,00 | 60,41 | 61,97 | 1,80% | - |
| 03.03.2026 | 60,87 | 60,87 | 60,87 | 60,87 | -1,82% | 206,00 |
| 02.03.2026 | 62,11 | 62,11 | 62,00 | 62,00 | -1,84% | 60,00 |
| 27.02.2026 | 63,16 | 63,16 | 63,16 | 63,16 | 2,57% | 10,00 |
| 26.02.2026 | 62,54 | 62,54 | 61,58 | 61,58 | -1,01% | 12,00 |
| 25.02.2026 | 63,44 | 63,44 | 62,21 | 62,21 | -1,64% | 268,00 |
| 24.02.2026 | 63,82 | 64,06 | 62,64 | 63,25 | -4,54% | 463,00 |
| 23.02.2026 | 66,50 | 66,50 | 66,26 | 66,26 | -2,63% | 180,00 |
| 20.02.2026 | 68,13 | 68,13 | 68,05 | 68,05 | 1,90% | 59,00 |
| 19.02.2026 | 66,78 | 66,78 | 66,78 | 66,78 | -1,01% | 50,00 |
| 18.02.2026 | 67,76 | 67,79 | 66,56 | 67,46 | 0,60% | - |
| 17.02.2026 | 67,06 | 67,06 | 67,06 | 67,06 | -1,58% | 25,00 |
| 16.02.2026 | 68,14 | 68,14 | 68,14 | 68,14 | -0,48% | 20,00 |
| 13.02.2026 | 68,47 | 68,47 | 68,47 | 68,47 | 0,69% | 100,00 |
| 12.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -1,12% | 100,00 |
| 11.02.2026 | 67,93 | 68,77 | 67,93 | 68,77 | 1,43% | 230,00 |
| 10.02.2026 | 67,83 | 67,83 | 67,80 | 67,80 | 1,39% | 720,00 |
| 09.02.2026 | 66,87 | 66,87 | 66,87 | 66,87 | -0,24% | 1,00 |
| 06.02.2026 | 65,14 | 67,27 | 64,42 | 67,03 | 2,99% | - |
| 05.02.2026 | 64,48 | 65,83 | 63,85 | 65,09 | 1,15% | - |
| 04.02.2026 | 62,65 | 65,13 | 62,60 | 64,35 | 2,80% | - |
| 03.02.2026 | 64,10 | 64,62 | 62,02 | 62,60 | -1,35% | - |
| 02.02.2026 | 63,26 | 63,45 | 63,25 | 63,45 | -0,13% | 156,00 |
| 30.01.2026 | 63,53 | 63,53 | 63,53 | 63,53 | -1,85% | 20,00 |
| 29.01.2026 | 65,13 | 65,26 | 63,95 | 64,73 | -2,23% | - |
| 28.01.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -0,90% | 30,00 |
| 27.01.2026 | 67,17 | 67,17 | 66,80 | 66,80 | 0,78% | 130,00 |
| 26.01.2026 | 66,28 | 66,28 | 66,28 | 66,28 | 1,04% | 130,00 |
| 23.01.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,43% | 36,00 |
| 22.01.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 4,65% | 20,00 |
| 21.01.2026 | 62,75 | 62,75 | 62,42 | 62,42 | 0,39% | 217,00 |
| 20.01.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -1,85% | 10,00 |
| 19.01.2026 | 62,83 | 63,35 | 62,83 | 63,35 | -2,49% | 37,00 |
| 16.01.2026 | 65,91 | 66,01 | 64,43 | 64,97 | -0,82% | - |
| 15.01.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,43% | 78,00 |
| 14.01.2026 | 66,24 | 66,88 | 65,46 | 65,79 | -0,75% | - |
| 13.01.2026 | 67,51 | 67,56 | 65,77 | 66,28 | -1,62% | - |
| 12.01.2026 | 67,75 | 67,75 | 67,37 | 67,37 | -2,00% | 100,00 |
| 09.01.2026 | 69,53 | 69,53 | 68,18 | 68,75 | -2,16% | - |
| 08.01.2026 | 78,00 | 80,00 | 70,26 | 70,26 | 1,58% | 116,00 |
| 07.01.2026 | 68,54 | 69,17 | 68,54 | 69,17 | 1,17% | 118,00 |
| 06.01.2026 | 68,37 | 68,37 | 68,37 | 68,37 | -0,64% | 10,00 |
| 05.01.2026 | 70,00 | 70,00 | 68,81 | 68,81 | 0,03% | 91,00 |
| 02.01.2026 | 69,43 | 70,60 | 68,79 | 68,79 | 0,51% | 585,00 |
| 30.12.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -0,75% | 30,00 |
| 29.12.2025 | 68,58 | 69,09 | 67,65 | 68,96 | 0,19% | - |
| 23.12.2025 | 67,99 | 68,83 | 67,99 | 68,83 | 1,24% | 4,00 |
| 22.12.2025 | 67,99 | 67,99 | 67,99 | 67,99 | 0,47% | 60,00 |
| 19.12.2025 | 67,67 | 67,67 | 67,67 | 67,67 | -1,64% | 10,00 |
| 18.12.2025 | 68,73 | 68,80 | 68,73 | 68,80 | 1,21% | 51,00 |
| 17.12.2025 | 69,76 | 69,88 | 67,91 | 67,98 | -2,78% | - |
| 16.12.2025 | 69,92 | 69,92 | 69,92 | 69,92 | -1,47% | 100,00 |
| 15.12.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 0,77% | 8,00 |
| 12.12.2025 | 71,52 | 71,52 | 70,42 | 70,42 | 0,82% | 20,00 |
| 11.12.2025 | 69,81 | 70,33 | 69,54 | 69,85 | -0,51% | - |
| 10.12.2025 | 69,03 | 70,23 | 68,97 | 70,20 | 0,62% | - |
| 09.12.2025 | 69,99 | 69,99 | 69,77 | 69,77 | -1,45% | 23,00 |
| 08.12.2025 | 71,00 | 71,00 | 70,80 | 70,80 | 0,11% | 116,00 |
| 05.12.2025 | 70,66 | 71,25 | 70,45 | 70,72 | 0,28% | - |
| 04.12.2025 | 71,41 | 71,49 | 70,01 | 70,53 | -1,08% | - |
| 03.12.2025 | 70,48 | 71,37 | 70,46 | 71,30 | 1,23% | - |
| 02.12.2025 | 70,67 | 71,55 | 70,21 | 70,43 | -0,38% | - |
| 01.12.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 0,28% | 13,00 |
| 28.11.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 0,38% | 210,00 |
| 27.11.2025 | 70,23 | 70,23 | 70,23 | 70,23 | 1,31% | 400,00 |
| 26.11.2025 | 67,68 | 69,68 | 67,36 | 69,32 | 2,71% | - |
| 25.11.2025 | 67,49 | 67,49 | 67,49 | 67,49 | 0,70% | 2,00 |
| 24.11.2025 | 65,17 | 67,11 | 64,69 | 67,02 | 2,97% | - |
| 21.11.2025 | 64,99 | 65,37 | 64,99 | 65,09 | 0,27% | 645,00 |
| 20.11.2025 | 65,52 | 66,61 | 64,69 | 64,92 | -0,31% | - |
| 19.11.2025 | 64,89 | 65,46 | 64,71 | 65,12 | -0,95% | - |
| 18.11.2025 | 65,74 | 65,74 | 65,74 | 65,74 | -0,84% | 70,00 |
| 17.11.2025 | 67,47 | 67,64 | 66,22 | 66,30 | -1,90% | - |
| 14.11.2025 | 68,20 | 68,23 | 67,08 | 67,59 | -2,28% | - |
| 13.11.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,25% | 180,00 |
| 12.11.2025 | 69,26 | 69,58 | 68,68 | 68,99 | -0,33% | - |
| 11.11.2025 | 69,27 | 69,61 | 68,79 | 69,22 | -0,70% | - |
| 10.11.2025 | 69,01 | 69,71 | 69,01 | 69,71 | 2,21% | 3,00 |
| 07.11.2025 | 67,98 | 68,20 | 67,98 | 68,20 | 0,02% | 11,00 |