71,000€
-0,70%
Echtzeit-Aktienkurs dormakaba Holding AG
Bid:
Ask:
Aktienkurse zur dormakaba Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 72,50 | 72,50 | 70,15 | 71,00 | -0,70% | 2.256,00 |
| 16.10.2026 | 70,15 | 72,30 | 69,50 | 71,50 | 2,07% | - |
| 15.10.2026 | 68,75 | 70,05 | 67,95 | 70,05 | 1,52% | - |
| 14.10.2026 | 70,25 | 70,80 | 68,90 | 69,00 | -1,85% | - |
| 13.10.2026 | 69,45 | 70,75 | 69,35 | 70,30 | 1,22% | - |
| 12.10.2026 | 69,65 | 69,85 | 68,85 | 69,45 | -0,22% | - |
| 09.10.2026 | 67,35 | 70,15 | 67,10 | 69,60 | 3,80% | - |
| 08.10.2026 | 67,65 | 67,75 | 66,05 | 67,05 | -1,54% | - |
| 07.10.2026 | 69,45 | 69,75 | 67,45 | 68,10 | -2,08% | - |
| 06.10.2026 | 69,05 | 70,45 | 69,00 | 69,55 | 0,65% | - |
| 05.10.2026 | 66,55 | 69,20 | 66,45 | 69,10 | 3,52% | - |
| 02.10.2026 | 66,15 | 67,35 | 66,05 | 66,75 | 0,98% | - |
| 01.10.2026 | 66,25 | 66,30 | 64,65 | 66,10 | -0,15% | 1.144,00 |
| 30.09.2026 | 67,25 | 67,35 | 66,15 | 66,20 | -1,12% | - |
| 29.09.2026 | 67,75 | 68,25 | 66,65 | 66,95 | -1,62% | 5.500,00 |
| 28.09.2026 | 67,95 | 70,10 | 66,15 | 68,05 | 4,21% | 1.500,00 |
| 25.09.2026 | 65,00 | 65,30 | 64,55 | 65,30 | 0,46% | - |
| 24.09.2026 | 66,05 | 66,15 | 64,45 | 65,00 | -1,81% | - |
| 23.09.2026 | 67,55 | 67,75 | 65,65 | 66,20 | -2,14% | - |
| 22.09.2026 | 65,65 | 67,95 | 65,55 | 67,65 | 2,97% | - |
| 21.09.2026 | 66,15 | 66,90 | 65,15 | 65,70 | -0,15% | - |
| 18.09.2026 | 65,15 | 66,05 | 64,80 | 65,80 | 0,92% | - |
| 17.09.2026 | 65,85 | 66,35 | 65,10 | 65,20 | -0,53% | - |
| 16.09.2026 | 65,75 | 66,20 | 65,05 | 65,55 | -0,08% | - |
| 15.09.2026 | 65,25 | 65,65 | 63,65 | 65,60 | 0,23% | - |
| 14.09.2026 | 65,65 | 65,75 | 64,25 | 65,45 | -0,61% | - |
| 11.09.2026 | 67,05 | 67,15 | 65,45 | 65,85 | -1,27% | - |
| 10.09.2026 | 68,15 | 68,35 | 66,25 | 66,70 | -1,77% | - |
| 09.09.2026 | 69,05 | 69,25 | 67,70 | 67,90 | -1,95% | - |
| 08.09.2026 | 68,35 | 69,70 | 68,00 | 69,25 | 1,17% | - |
| 07.09.2026 | 71,15 | 71,70 | 67,75 | 68,45 | -4,20% | 5.429,00 |
| 04.09.2026 | 69,75 | 72,20 | 69,45 | 71,45 | 2,51% | - |
| 03.09.2026 | 67,55 | 69,70 | 64,70 | 69,70 | 3,26% | - |
| 02.09.2026 | 63,65 | 67,60 | 62,15 | 67,50 | 5,97% | 380,00 |
| 01.09.2026 | 63,35 | 65,40 | 60,55 | 63,70 | 3,83% | - |
| 31.08.2026 | 62,15 | 62,40 | 61,15 | 61,35 | -1,21% | - |
| 28.08.2026 | 62,85 | 63,05 | 61,65 | 62,10 | -1,19% | - |
| 27.08.2026 | 62,65 | 62,85 | 62,05 | 62,85 | 0,48% | - |
| 26.08.2026 | 62,20 | 62,75 | 62,00 | 62,55 | 1,30% | - |
| 25.08.2026 | 61,25 | 62,75 | 61,25 | 61,75 | 0,08% | - |
| 24.08.2026 | 61,25 | 61,80 | 61,20 | 61,70 | 0,73% | - |
| 21.08.2026 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 20.08.2026 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 19.08.2026 | 59,25 | 60,75 | 58,75 | 60,75 | 2,53% | - |
| 18.08.2026 | 62,75 | 63,25 | 58,75 | 59,25 | -5,58% | - |
| 17.08.2026 | 63,25 | 63,50 | 62,25 | 62,75 | -0,79% | - |
| 14.08.2026 | 62,75 | 63,75 | 62,70 | 63,25 | 0,80% | - |
| 13.08.2026 | 63,75 | 64,25 | 62,75 | 62,75 | -1,57% | - |
| 12.08.2026 | 64,75 | 64,75 | 63,25 | 63,75 | -1,54% | - |
| 11.08.2026 | 64,25 | 65,25 | 63,75 | 64,75 | 0,78% | - |
| 10.08.2026 | 65,25 | 65,75 | 64,25 | 64,25 | -1,53% | - |
| 07.08.2026 | 65,25 | 65,75 | 64,75 | 65,25 | -0,08% | - |
| 06.08.2026 | 66,25 | 66,75 | 65,25 | 65,30 | -1,43% | - |
| 05.08.2026 | 65,75 | 66,75 | 65,75 | 66,25 | 0,84% | - |
| 04.08.2026 | 63,75 | 65,75 | 63,75 | 65,70 | 3,06% | - |
| 03.08.2026 | 63,25 | 64,25 | 62,75 | 63,75 | 1,59% | - |
| 31.07.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 30.07.2026 | 60,75 | 62,30 | 60,65 | 62,25 | 2,47% | 2.100,00 |
| 29.07.2026 | 61,25 | 61,25 | 59,75 | 60,75 | -0,57% | - |
| 28.07.2026 | 60,25 | 61,75 | 60,25 | 61,10 | 0,99% | - |
| 27.07.2026 | 60,75 | 62,00 | 60,25 | 60,50 | 1,26% | - |
| 24.07.2026 | 59,75 | 60,75 | 59,75 | 59,75 | 0,00% | - |
| 23.07.2026 | 60,50 | 60,75 | 59,25 | 59,75 | -1,65% | - |
| 22.07.2026 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 21.07.2026 | 59,75 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 20.07.2026 | 60,75 | 60,75 | 59,25 | 59,25 | -2,47% | - |
| 17.07.2026 | 59,25 | 61,00 | 59,25 | 60,75 | 1,25% | - |
| 16.07.2026 | 59,25 | 60,25 | 58,75 | 60,00 | 1,27% | - |
| 15.07.2026 | 58,25 | 59,75 | 57,75 | 59,25 | 1,72% | 3.600,00 |
| 14.07.2026 | 57,75 | 58,50 | 57,25 | 58,25 | 0,43% | - |
| 13.07.2026 | 57,25 | 58,75 | 57,25 | 58,00 | -0,43% | - |
| 10.07.2026 | 57,75 | 58,25 | 56,75 | 58,25 | 0,87% | - |
| 09.07.2026 | 58,25 | 58,75 | 57,50 | 57,75 | -0,86% | - |
| 08.07.2026 | 60,25 | 60,25 | 57,75 | 58,25 | -3,32% | - |
| 07.07.2026 | 61,25 | 61,25 | 59,25 | 60,25 | -1,63% | - |
| 06.07.2026 | 62,25 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 03.07.2026 | 61,25 | 62,25 | 60,75 | 62,25 | 2,47% | - |
| 02.07.2026 | 59,75 | 61,00 | 59,50 | 60,75 | 1,67% | - |
| 01.07.2026 | 56,75 | 59,75 | 56,25 | 59,75 | 5,75% | - |
| 30.06.2026 | 56,25 | 57,25 | 56,00 | 56,50 | 0,00% | - |
| 29.06.2026 | 57,25 | 57,25 | 56,00 | 56,50 | -0,44% | - |
| 26.06.2026 | 57,25 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 25.06.2026 | 56,75 | 58,25 | 55,75 | 57,75 | 2,67% | - |
| 24.06.2026 | 56,25 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 23.06.2026 | 56,75 | 57,25 | 55,25 | 55,75 | -2,62% | - |
| 22.06.2026 | 58,25 | 58,75 | 56,75 | 57,25 | -2,14% | - |
| 19.06.2026 | 58,25 | 58,75 | 58,25 | 58,50 | -0,43% | - |
| 18.06.2026 | 57,75 | 58,75 | 57,00 | 58,75 | 1,73% | - |
| 17.06.2026 | 57,75 | 58,75 | 57,25 | 57,75 | -0,43% | - |
| 16.06.2026 | 57,25 | 58,75 | 56,75 | 58,00 | 1,31% | - |
| 15.06.2026 | 56,75 | 58,75 | 56,50 | 57,25 | 1,33% | - |
| 12.06.2026 | 56,25 | 56,75 | 55,75 | 56,50 | 0,44% | - |
| 11.06.2026 | 54,75 | 56,25 | 54,75 | 56,25 | 1,81% | - |
| 10.06.2026 | 56,25 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 09.06.2026 | 54,75 | 56,75 | 54,75 | 56,25 | 2,27% | - |
| 08.06.2026 | 55,25 | 55,25 | 53,75 | 55,00 | -2,22% | - |
| 05.06.2026 | 56,25 | 57,25 | 56,25 | 56,25 | -0,44% | - |
| 04.06.2026 | 55,25 | 56,75 | 55,25 | 56,50 | 2,26% | - |
| 03.06.2026 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 02.06.2026 | 55,75 | 56,25 | 55,50 | 56,25 | 0,90% | - |