61,400€
-1,13%
Echtzeit-Aktienkurs dormakaba Holding AG
Bid:
Ask:
Aktienkurse zur dormakaba Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 56,75 | 57,25 | 54,75 | 55,75 | -3,04% | - |
| 29.05.2026 | 56,75 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 28.05.2026 | 57,75 | 58,25 | 56,50 | 56,75 | -1,73% | - |
| 27.05.2026 | 58,25 | 59,25 | 57,75 | 57,75 | -0,86% | - |
| 26.05.2026 | 59,25 | 59,25 | 57,75 | 58,25 | -1,69% | - |
| 25.05.2026 | 58,75 | 59,25 | 58,25 | 59,25 | 2,16% | - |
| 22.05.2026 | 57,75 | 58,25 | 57,25 | 58,00 | 0,43% | - |
| 21.05.2026 | 58,25 | 58,25 | 56,75 | 57,75 | -0,86% | - |
| 20.05.2026 | 56,75 | 58,75 | 56,50 | 58,25 | 2,64% | 9.200,00 |
| 19.05.2026 | 57,75 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 18.05.2026 | 56,25 | 58,25 | 56,00 | 57,75 | 1,32% | - |
| 15.05.2026 | 57,75 | 58,25 | 56,75 | 57,00 | -2,56% | - |
| 14.05.2026 | 58,25 | 58,75 | 58,25 | 58,50 | 1,30% | - |
| 13.05.2026 | 58,75 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 12.05.2026 | 58,25 | 58,75 | 57,25 | 58,25 | -0,85% | - |
| 11.05.2026 | 60,75 | 61,25 | 58,75 | 58,75 | -4,08% | - |
| 08.05.2026 | 61,75 | 62,50 | 61,00 | 61,25 | -0,81% | - |
| 07.05.2026 | 62,75 | 64,25 | 61,75 | 61,75 | -1,59% | - |
| 06.05.2026 | 60,75 | 62,75 | 60,75 | 62,75 | 4,15% | - |
| 05.05.2026 | 57,75 | 60,75 | 57,75 | 60,25 | 5,24% | 10.800,00 |
| 04.05.2026 | 57,25 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 30.04.2026 | 55,25 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 29.04.2026 | 56,25 | 57,25 | 55,75 | 55,75 | -1,33% | - |
| 28.04.2026 | 56,75 | 57,25 | 55,75 | 56,50 | 0,00% | - |
| 27.04.2026 | 57,25 | 57,25 | 56,25 | 56,50 | -1,31% | - |
| 24.04.2026 | 57,25 | 58,50 | 56,75 | 57,25 | -0,87% | - |
| 23.04.2026 | 57,75 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 22.04.2026 | 59,25 | 59,75 | 58,25 | 58,25 | -0,85% | - |
| 21.04.2026 | 59,25 | 60,25 | 58,50 | 58,75 | -0,84% | - |
| 20.04.2026 | 59,75 | 60,25 | 58,75 | 59,25 | -2,07% | - |
| 17.04.2026 | 58,75 | 60,75 | 58,75 | 60,50 | 2,98% | - |
| 16.04.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 15.04.2026 | 58,25 | 59,75 | 58,25 | 58,75 | 0,86% | - |
| 14.04.2026 | 58,25 | 59,25 | 57,75 | 58,25 | 0,43% | - |
| 13.04.2026 | 56,75 | 58,25 | 56,75 | 58,00 | 0,87% | - |