56,275€
-0,40%
Echtzeit-Aktienkurs dormakaba Holding AG
Bid:
Ask:
Aktienkurse zur dormakaba Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 55,45 | 56,50 | 55,35 | 56,25 | -0,75% | - |
| 01.04.2026 | 56,30 | 56,90 | 55,75 | 56,68 | 1,16% | - |
| 31.03.2026 | 55,90 | 56,15 | 54,95 | 56,03 | 1,08% | - |
| 30.03.2026 | 54,25 | 55,90 | 54,10 | 55,43 | 2,31% | - |
| 27.03.2026 | 55,80 | 55,85 | 54,15 | 54,18 | -2,87% | - |
| 26.03.2026 | 55,30 | 56,88 | 54,85 | 55,78 | 0,22% | - |
| 25.03.2026 | 54,98 | 56,75 | 54,85 | 55,65 | 1,09% | - |
| 24.03.2026 | 54,10 | 55,18 | 53,65 | 55,05 | 1,01% | - |
| 23.03.2026 | 51,93 | 54,90 | 51,68 | 54,50 | 3,66% | 2.400,00 |
| 20.03.2026 | 53,80 | 54,18 | 52,25 | 52,58 | -2,46% | - |
| 19.03.2026 | 54,95 | 55,55 | 53,28 | 53,90 | -2,13% | - |
| 18.03.2026 | 57,03 | 57,45 | 54,98 | 55,08 | -2,65% | - |
| 17.03.2026 | 56,88 | 57,08 | 56,30 | 56,58 | -1,27% | 697,00 |
| 16.03.2026 | 57,45 | 57,65 | 56,73 | 57,30 | 0,70% | 4.080,00 |
| 13.03.2026 | 57,53 | 57,80 | 56,45 | 56,90 | -1,26% | - |
| 12.03.2026 | 56,50 | 58,33 | 56,50 | 57,63 | 1,01% | - |
| 11.03.2026 | 57,73 | 57,75 | 56,68 | 57,05 | -1,00% | - |
| 10.03.2026 | 57,53 | 58,73 | 57,43 | 57,63 | 0,00% | - |
| 09.03.2026 | 57,58 | 58,43 | 56,80 | 57,63 | -2,70% | 5.520,00 |
| 06.03.2026 | 59,95 | 60,30 | 58,75 | 59,23 | -0,75% | - |
| 05.03.2026 | 61,53 | 61,58 | 59,18 | 59,68 | -3,63% | - |
| 04.03.2026 | 60,83 | 62,05 | 60,35 | 61,93 | 0,86% | - |
| 03.03.2026 | 61,18 | 61,70 | 60,40 | 61,40 | -0,77% | - |
| 02.03.2026 | 62,08 | 62,33 | 60,88 | 61,88 | -1,71% | 2.560,00 |
| 27.02.2026 | 60,88 | 64,00 | 60,88 | 62,95 | 3,41% | - |
| 26.02.2026 | 62,38 | 62,63 | 60,63 | 60,88 | -2,72% | - |
| 25.02.2026 | 63,25 | 63,75 | 61,63 | 62,58 | -1,11% | - |
| 24.02.2026 | 65,88 | 65,93 | 60,85 | 63,28 | -3,87% | 3.542,00 |
| 23.02.2026 | 67,43 | 67,70 | 65,80 | 65,83 | -2,88% | - |
| 20.02.2026 | 66,78 | 68,30 | 66,73 | 67,78 | 1,73% | - |
| 19.02.2026 | 67,45 | 67,60 | 66,45 | 66,63 | -1,26% | - |
| 18.02.2026 | 67,73 | 67,78 | 66,55 | 67,48 | -0,30% | - |
| 17.02.2026 | 67,75 | 68,15 | 66,78 | 67,68 | -0,48% | - |
| 16.02.2026 | 68,38 | 68,53 | 67,53 | 68,00 | -0,44% | - |
| 13.02.2026 | 68,25 | 68,95 | 68,00 | 68,30 | 0,29% | - |
| 12.02.2026 | 69,00 | 69,10 | 67,90 | 68,10 | -1,02% | - |
| 11.02.2026 | 68,58 | 68,95 | 67,70 | 68,80 | 0,33% | - |
| 10.02.2026 | 67,33 | 68,73 | 67,30 | 68,58 | 1,82% | 29.520,00 |
| 09.02.2026 | 67,13 | 67,60 | 66,33 | 67,35 | 0,52% | - |
| 06.02.2026 | 65,13 | 67,25 | 64,50 | 67,00 | 3,00% | - |
| 05.02.2026 | 64,48 | 65,83 | 63,85 | 65,05 | 1,13% | - |
| 04.02.2026 | 62,65 | 65,13 | 62,60 | 64,33 | 3,08% | - |
| 03.02.2026 | 64,10 | 64,60 | 62,00 | 62,40 | -2,31% | - |
| 02.02.2026 | 63,35 | 63,95 | 62,65 | 63,88 | 0,75% | - |
| 30.01.2026 | 64,48 | 65,13 | 63,23 | 63,40 | -2,08% | - |
| 29.01.2026 | 65,13 | 65,28 | 63,95 | 64,75 | -0,19% | - |
| 28.01.2026 | 66,68 | 66,68 | 63,88 | 64,88 | -2,04% | - |
| 27.01.2026 | 67,28 | 67,43 | 66,20 | 66,23 | -1,30% | - |
| 26.01.2026 | 66,50 | 67,48 | 66,45 | 67,10 | 0,68% | - |
| 23.01.2026 | 65,65 | 66,73 | 65,23 | 66,65 | 1,25% | - |
| 22.01.2026 | 63,45 | 66,55 | 63,28 | 65,83 | 3,82% | 780,00 |
| 21.01.2026 | 62,98 | 63,65 | 62,05 | 63,40 | 0,92% | 1.040,00 |
| 20.01.2026 | 63,03 | 63,55 | 62,15 | 62,83 | -0,63% | 5.810,00 |
| 19.01.2026 | 64,03 | 64,43 | 62,75 | 63,23 | -2,69% | - |
| 16.01.2026 | 65,93 | 66,03 | 64,35 | 64,98 | -1,14% | - |
| 15.01.2026 | 66,30 | 66,35 | 65,10 | 65,73 | -0,23% | - |
| 14.01.2026 | 66,25 | 66,93 | 65,40 | 65,88 | -0,57% | - |
| 13.01.2026 | 67,53 | 67,58 | 65,78 | 66,25 | -1,78% | - |
| 12.01.2026 | 68,70 | 69,18 | 67,18 | 67,45 | -1,86% | - |
| 09.01.2026 | 69,53 | 69,58 | 68,18 | 68,73 | -1,12% | - |
| 08.01.2026 | 79,00 | 79,00 | 68,63 | 69,50 | -0,43% | - |
| 07.01.2026 | 68,30 | 69,85 | 68,08 | 69,80 | 2,12% | - |
| 06.01.2026 | 69,28 | 69,50 | 67,58 | 68,35 | -1,16% | - |
| 05.01.2026 | 70,05 | 70,08 | 66,93 | 69,15 | 0,18% | - |
| 02.01.2026 | 69,25 | 70,85 | 68,73 | 69,03 | 0,58% | - |
| 30.12.2025 | 68,90 | 68,93 | 68,18 | 68,63 | 0,62% | - |
| 29.12.2025 | 68,78 | 69,10 | 67,60 | 68,20 | -0,84% | - |
| 23.12.2025 | 68,35 | 68,78 | 67,90 | 68,78 | 2,12% | - |
| 22.12.2025 | 68,10 | 68,83 | 67,35 | 67,35 | -1,10% | - |
| 19.12.2025 | 68,48 | 68,65 | 67,35 | 68,10 | -0,58% | - |
| 18.12.2025 | 67,98 | 69,65 | 67,93 | 68,50 | 0,81% | - |
| 17.12.2025 | 69,68 | 69,68 | 67,80 | 67,95 | -3,17% | - |
| 16.12.2025 | 70,33 | 70,73 | 69,98 | 70,18 | -0,85% | - |
| 15.12.2025 | 70,05 | 71,25 | 70,03 | 70,78 | 1,03% | - |
| 12.12.2025 | 69,68 | 70,05 | 69,65 | 70,05 | 0,36% | - |
| 11.12.2025 | 69,95 | 70,35 | 69,30 | 69,80 | 0,47% | - |
| 10.12.2025 | 69,43 | 69,73 | 69,00 | 69,48 | 1,50% | - |
| 09.12.2025 | 70,78 | 71,05 | 68,45 | 68,45 | -2,42% | - |
| 08.12.2025 | 70,75 | 71,20 | 70,15 | 70,15 | 0,57% | - |
| 05.12.2025 | 70,45 | 71,28 | 69,75 | 69,75 | 0,43% | - |
| 04.12.2025 | 71,35 | 71,68 | 69,45 | 69,45 | -1,28% | - |
| 03.12.2025 | 70,80 | 71,75 | 70,35 | 70,35 | 0,14% | - |
| 02.12.2025 | 70,55 | 71,55 | 70,25 | 70,25 | 1,01% | - |
| 01.12.2025 | 70,88 | 70,88 | 69,55 | 69,55 | -0,71% | - |
| 28.11.2025 | 70,70 | 70,95 | 69,78 | 70,05 | 0,00% | - |
| 27.11.2025 | 69,40 | 71,00 | 68,50 | 70,05 | 4,47% | - |
| 26.11.2025 | 67,08 | 69,78 | 67,05 | 67,05 | 1,44% | - |
| 25.11.2025 | 66,05 | 67,10 | 65,63 | 66,10 | 1,61% | - |
| 24.11.2025 | 64,38 | 66,40 | 64,33 | 65,05 | 1,17% | - |
| 21.11.2025 | 65,70 | 65,73 | 64,18 | 64,30 | -1,68% | - |
| 20.11.2025 | 65,15 | 66,70 | 65,10 | 65,40 | 1,24% | - |
| 19.11.2025 | 65,15 | 65,55 | 64,60 | 64,60 | -1,75% | - |
| 18.11.2025 | 66,75 | 66,80 | 64,90 | 65,75 | -1,13% | - |
| 17.11.2025 | 67,48 | 67,80 | 66,50 | 66,50 | -1,48% | - |
| 14.11.2025 | 68,48 | 68,53 | 67,13 | 67,50 | -1,03% | - |
| 13.11.2025 | 68,95 | 69,63 | 68,20 | 68,20 | -1,20% | - |
| 12.11.2025 | 69,00 | 69,58 | 68,68 | 69,03 | 1,51% | - |
| 11.11.2025 | 69,08 | 69,63 | 68,00 | 68,00 | -1,84% | - |
| 10.11.2025 | 69,33 | 69,78 | 69,08 | 69,28 | 2,40% | - |
| 07.11.2025 | 68,28 | 69,50 | 67,65 | 67,65 | -1,49% | - |