71,000€
-1,66%
Echtzeit-Aktienkurs dormakaba Holding AG
Bid:
Ask:
Aktienkurse zur dormakaba Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 72,70 | 72,70 | 70,50 | 71,20 | -1,39% | 475,00 |
| 16.10.2026 | 70,20 | 72,20 | 70,20 | 72,20 | 3,29% | 396,00 |
| 15.10.2026 | 68,80 | 69,90 | 68,40 | 69,90 | 1,16% | 4,00 |
| 14.10.2026 | 69,20 | 69,20 | 69,10 | 69,10 | -1,85% | 4,00 |
| 13.10.2026 | 69,50 | 70,40 | 69,50 | 70,40 | 1,29% | 162,00 |
| 12.10.2026 | 69,70 | 69,70 | 69,20 | 69,50 | -0,22% | 8,00 |
| 09.10.2026 | 67,25 | 69,95 | 67,10 | 69,65 | 4,11% | - |
| 08.10.2026 | 66,30 | 66,90 | 66,30 | 66,90 | -1,62% | 52,00 |
| 07.10.2026 | 68,90 | 68,90 | 68,00 | 68,00 | -2,44% | 256,00 |
| 06.10.2026 | 69,10 | 70,20 | 69,10 | 69,70 | 2,05% | 470,00 |
| 05.10.2026 | 67,60 | 68,30 | 67,60 | 68,30 | 2,40% | 151,00 |
| 02.10.2026 | 66,20 | 66,90 | 66,20 | 66,70 | 2,77% | 111,00 |
| 01.10.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -2,84% | 22,00 |
| 30.09.2026 | 67,10 | 67,10 | 66,80 | 66,80 | -1,33% | 8,00 |
| 29.09.2026 | 67,80 | 67,80 | 66,80 | 67,70 | 0,30% | 312,00 |
| 28.09.2026 | 66,60 | 68,50 | 66,60 | 67,50 | 3,53% | 471,00 |
| 25.09.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -0,15% | 2,00 |
| 24.09.2026 | 64,60 | 65,30 | 64,60 | 65,30 | -1,36% | 50,00 |
| 23.09.2026 | 67,65 | 67,75 | 65,65 | 66,20 | -1,63% | - |
| 22.09.2026 | 65,70 | 67,70 | 65,70 | 67,30 | 2,28% | 73,00 |
| 21.09.2026 | 66,20 | 66,20 | 65,60 | 65,80 | -0,15% | 34,00 |
| 18.09.2026 | 65,30 | 66,00 | 65,10 | 65,90 | 0,76% | 143,00 |
| 17.09.2026 | 65,80 | 65,80 | 65,40 | 65,40 | -0,61% | 2,00 |
| 16.09.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,15% | 2,00 |
| 15.09.2026 | 64,60 | 65,70 | 64,60 | 65,70 | 0,61% | 9,00 |
| 14.09.2026 | 65,70 | 65,70 | 64,90 | 65,30 | -1,36% | 242,00 |
| 11.09.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -1,05% | 1,00 |
| 10.09.2026 | 67,00 | 67,00 | 66,90 | 66,90 | -1,62% | 4,00 |
| 09.09.2026 | 69,10 | 69,10 | 68,00 | 68,00 | -0,58% | 154,00 |
| 08.09.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 0,00% | 1,00 |
| 07.09.2026 | 71,20 | 71,50 | 68,00 | 68,40 | -4,20% | 1.312,00 |
| 04.09.2026 | 70,00 | 71,80 | 70,00 | 71,40 | 5,00% | 264,00 |
| 03.09.2026 | 67,60 | 68,00 | 66,90 | 68,00 | 1,95% | 35,00 |
| 02.09.2026 | 63,70 | 66,80 | 63,30 | 66,70 | 4,71% | 123,00 |
| 01.09.2026 | 61,50 | 65,30 | 61,50 | 63,70 | 3,07% | 496,00 |
| 31.08.2026 | 62,20 | 62,30 | 61,80 | 61,80 | -0,64% | 26,00 |
| 28.08.2026 | 62,70 | 62,70 | 61,70 | 62,20 | -0,96% | 2.100,00 |
| 27.08.2026 | 62,70 | 62,80 | 62,70 | 62,80 | 0,48% | 5,00 |
| 26.08.2026 | 62,00 | 62,50 | 62,00 | 62,50 | 1,63% | 51,00 |
| 25.08.2026 | 62,00 | 62,00 | 61,50 | 61,50 | 0,00% | 6,00 |
| 24.08.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 1,00 |
| 21.08.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 1,00 |
| 20.08.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,83% | 200,00 |
| 19.08.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -3,69% | - |
| 18.08.2026 | 62,50 | 63,00 | 61,00 | 61,00 | -3,17% | 121,00 |
| 17.08.2026 | 63,50 | 63,50 | 63,00 | 63,00 | -0,79% | 27,00 |
| 14.08.2026 | 63,00 | 63,50 | 63,00 | 63,50 | -0,39% | 187,00 |
| 13.08.2026 | 63,75 | 64,25 | 63,25 | 63,75 | 0,39% | - |
| 12.08.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -1,55% | 233,00 |
| 11.08.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | 50,00 |
| 10.08.2026 | 65,50 | 65,50 | 64,50 | 64,50 | -1,53% | 112,00 |
| 07.08.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | 2,00 |
| 06.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | 150,00 |
| 05.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | 20,00 |
| 04.08.2026 | 64,50 | 65,00 | 64,50 | 65,00 | 2,77% | 101,00 |
| 03.08.2026 | 63,25 | 63,25 | 62,75 | 63,25 | 1,61% | - |
| 31.07.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 2,47% | - |
| 29.07.2026 | 61,25 | 61,25 | 59,75 | 60,75 | -0,82% | - |
| 28.07.2026 | 60,75 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 27.07.2026 | 61,25 | 62,25 | 60,75 | 61,75 | 2,92% | - |
| 24.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 20,00 |
| 23.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | 268,00 |
| 22.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | 2,00 |
| 21.07.2026 | 59,50 | 60,50 | 59,50 | 60,50 | 0,83% | 20,00 |
| 20.07.2026 | 60,50 | 60,50 | 60,00 | 60,00 | -0,41% | 280,00 |
| 17.07.2026 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 16.07.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 15.07.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 3,04% | - |
| 14.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,29% | 53,00 |
| 13.07.2026 | 57,25 | 58,75 | 57,25 | 58,25 | 2,19% | - |
| 10.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,30% | 80,00 |
| 08.07.2026 | 59,75 | 60,25 | 57,75 | 57,75 | -3,75% | - |
| 07.07.2026 | 60,50 | 60,50 | 60,00 | 60,00 | -4,00% | 567,00 |
| 06.07.2026 | 62,00 | 62,50 | 62,00 | 62,50 | 0,40% | 60,00 |
| 03.07.2026 | 60,75 | 62,25 | 60,75 | 62,25 | 3,75% | - |
| 01.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 7,14% | 50,00 |
| 30.06.2026 | 56,50 | 56,50 | 56,00 | 56,00 | -1,75% | 470,00 |
| 29.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 1,00 |
| 26.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | 210,00 |
| 25.06.2026 | 56,00 | 58,00 | 55,50 | 58,00 | 4,04% | 530,00 |
| 24.06.2026 | 56,25 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 23.06.2026 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 22.06.2026 | 58,75 | 58,75 | 56,75 | 56,75 | -2,99% | - |
| 19.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | 100,00 |
| 18.06.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 2,63% | 578,00 |
| 17.06.2026 | 58,00 | 58,00 | 57,00 | 57,00 | -1,30% | 1.439,00 |
| 16.06.2026 | 57,75 | 58,75 | 56,75 | 57,75 | 1,32% | - |
| 15.06.2026 | 58,50 | 58,50 | 56,50 | 57,00 | 1,33% | 1.925,00 |
| 12.06.2026 | 56,25 | 56,75 | 55,75 | 56,25 | 0,45% | - |
| 11.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,36% | 700,00 |
| 10.06.2026 | 56,25 | 56,25 | 54,75 | 55,25 | 0,91% | - |
| 09.06.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 0,46% | - |
| 08.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | 8,00 |
| 03.06.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 0,90% | 342,00 |
| 02.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 973,00 |
| 01.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -3,06% | 4,00 |
| 28.05.2026 | 58,25 | 58,25 | 57,25 | 57,25 | -2,14% | - |
| 27.05.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -0,43% | 101,00 |
| 26.05.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 25.05.2026 | 58,75 | 59,25 | 58,25 | 59,25 | 2,16% | - |