56,275€
0,22%
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 | 55,45 | 55,45 | 55,45 | -1,25% | - |
| 01.04.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 0,99% | - |
| 31.03.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 2,39% | - |
| 30.03.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -2,25% | - |
| 27.03.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 0,73% | - |
| 26.03.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 0,91% | - |
| 25.03.2026 | 54,65 | 54,65 | 54,65 | 54,65 | 1,30% | - |
| 24.03.2026 | 53,95 | 53,95 | 53,95 | 53,95 | -0,74% | - |
| 23.03.2026 | 52,05 | 54,35 | 52,05 | 54,35 | 1,68% | 93,00 |
| 20.03.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -2,55% | - |
| 19.03.2026 | 54,85 | 54,85 | 54,85 | 54,85 | -3,35% | - |
| 18.03.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,26% | - |
| 17.03.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -0,52% | - |
| 16.03.2026 | 57,15 | 57,20 | 57,15 | 57,20 | -0,44% | 500,00 |
| 13.03.2026 | 57,45 | 57,45 | 57,45 | 57,45 | 1,68% | - |
| 12.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,99% | - |
| 11.03.2026 | 57,65 | 57,65 | 57,65 | 57,65 | 0,17% | - |
| 10.03.2026 | 57,35 | 57,55 | 57,35 | 57,55 | -0,26% | 70,00 |
| 09.03.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -3,27% | - |
| 06.03.2026 | 59,65 | 59,65 | 59,65 | 59,65 | -2,85% | - |
| 05.03.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 1,40% | - |
| 04.03.2026 | 60,55 | 60,55 | 60,55 | 60,55 | -0,98% | - |
| 03.03.2026 | 61,15 | 61,15 | 61,15 | 61,15 | -1,37% | - |
| 02.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,23% | - |
| 27.02.2026 | 60,65 | 60,65 | 60,65 | 60,65 | 0,00% | - |
| 26.02.2026 | 62,35 | 62,35 | 60,65 | 60,65 | -4,11% | 150,00 |
| 25.02.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -3,66% | - |
| 24.02.2026 | 65,65 | 65,65 | 65,65 | 65,65 | -2,67% | - |
| 23.02.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,07% | - |
| 20.02.2026 | 66,50 | 67,50 | 66,50 | 67,50 | 0,15% | 10,00 |
| 19.02.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,07% | - |
| 18.02.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,30% | - |
| 17.02.2026 | 67,65 | 67,65 | 67,65 | 67,65 | -0,73% | - |
| 16.02.2026 | 68,15 | 68,15 | 68,15 | 68,15 | 0,15% | - |
| 13.02.2026 | 68,05 | 68,05 | 68,05 | 68,05 | -1,16% | - |
| 12.02.2026 | 68,85 | 68,85 | 68,85 | 68,85 | 0,73% | - |
| 11.02.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 1,79% | - |
| 10.02.2026 | 67,15 | 67,15 | 67,15 | 67,15 | 0,37% | - |
| 09.02.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 2,92% | - |
| 06.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 1,17% | - |
| 05.02.2026 | 64,25 | 64,25 | 64,25 | 64,25 | 2,88% | - |
| 04.02.2026 | 62,45 | 62,45 | 62,45 | 62,45 | -2,19% | - |
| 03.02.2026 | 63,85 | 63,85 | 63,85 | 63,85 | 1,11% | - |
| 02.02.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -1,17% | - |
| 30.01.2026 | 64,38 | 65,13 | 63,75 | 63,90 | -1,39% | - |
| 29.01.2026 | 65,08 | 65,15 | 63,95 | 64,80 | 0,78% | - |
| 28.01.2026 | 66,38 | 66,38 | 63,88 | 64,30 | -3,74% | - |
| 27.01.2026 | 67,15 | 67,25 | 66,40 | 66,80 | -0,89% | - |
| 26.01.2026 | 66,80 | 67,45 | 66,45 | 67,40 | 1,77% | - |
| 23.01.2026 | 65,75 | 66,45 | 65,23 | 66,23 | -0,04% | - |
| 22.01.2026 | 63,33 | 66,35 | 63,33 | 66,25 | 5,92% | - |
| 21.01.2026 | 63,10 | 63,10 | 62,05 | 62,55 | -0,87% | - |
| 20.01.2026 | 62,73 | 63,55 | 62,15 | 63,10 | 0,24% | - |
| 19.01.2026 | 64,13 | 64,43 | 62,75 | 62,95 | -2,93% | - |
| 16.01.2026 | 66,00 | 66,03 | 64,85 | 64,85 | -1,52% | - |
| 15.01.2026 | 66,10 | 66,25 | 65,10 | 65,85 | 0,30% | - |
| 14.01.2026 | 66,30 | 66,93 | 65,65 | 65,65 | -1,32% | - |
| 13.01.2026 | 67,38 | 67,53 | 65,78 | 66,53 | -1,48% | - |
| 12.01.2026 | 68,58 | 69,18 | 67,18 | 67,53 | -1,67% | - |
| 09.01.2026 | 69,40 | 69,58 | 68,18 | 68,68 | -0,36% | - |
| 08.01.2026 | 74,50 | 74,50 | 68,63 | 68,93 | -0,07% | - |
| 07.01.2026 | 68,28 | 69,13 | 68,08 | 68,98 | 1,55% | - |
| 06.01.2026 | 69,18 | 69,50 | 67,58 | 67,93 | -1,24% | - |
| 05.01.2026 | 69,85 | 70,05 | 66,93 | 68,78 | -0,33% | - |
| 02.01.2026 | 69,08 | 70,85 | 68,95 | 69,00 | 0,77% | - |
| 30.12.2025 | 68,90 | 68,90 | 68,18 | 68,48 | -0,40% | - |
| 29.12.2025 | 68,80 | 68,88 | 67,60 | 68,75 | 0,04% | - |
| 23.12.2025 | 68,30 | 68,88 | 67,90 | 68,73 | 1,48% | - |
| 22.12.2025 | 68,08 | 68,83 | 67,63 | 67,73 | -0,26% | - |
| 19.12.2025 | 68,50 | 68,65 | 67,35 | 67,90 | -0,80% | - |
| 18.12.2025 | 67,95 | 69,65 | 67,95 | 68,45 | -0,36% | - |
| 17.12.2025 | 69,63 | 69,63 | 68,28 | 68,70 | -2,10% | - |
| 16.12.2025 | 70,33 | 70,73 | 69,98 | 70,18 | -1,16% | - |
| 15.12.2025 | 70,08 | 71,25 | 70,05 | 71,00 | 0,46% | - |
| 12.12.2025 | 69,68 | 71,53 | 69,58 | 70,68 | 1,47% | - |
| 11.12.2025 | 69,88 | 70,35 | 69,30 | 69,65 | 0,22% | - |
| 10.12.2025 | 69,43 | 69,73 | 69,00 | 69,50 | -0,25% | - |
| 09.12.2025 | 70,73 | 71,05 | 69,60 | 69,68 | -1,35% | - |
| 08.12.2025 | 70,78 | 71,20 | 70,55 | 70,63 | -0,07% | - |
| 05.12.2025 | 70,43 | 71,28 | 70,43 | 70,68 | 0,35% | - |
| 04.12.2025 | 71,33 | 71,68 | 70,40 | 70,43 | -0,98% | - |
| 03.12.2025 | 70,78 | 71,75 | 70,78 | 71,13 | 0,21% | - |
| 02.12.2025 | 70,55 | 71,55 | 70,53 | 70,98 | 0,75% | - |
| 01.12.2025 | 70,88 | 70,88 | 69,88 | 70,45 | -0,11% | - |
| 28.11.2025 | 70,68 | 70,83 | 69,78 | 70,53 | -0,49% | - |
| 27.11.2025 | 68,80 | 70,88 | 68,50 | 70,88 | 4,46% | - |
| 26.11.2025 | 67,08 | 68,18 | 67,08 | 67,85 | 1,34% | - |
| 25.11.2025 | 66,03 | 67,10 | 65,63 | 66,95 | 3,00% | - |
| 24.11.2025 | 64,35 | 65,55 | 64,35 | 65,00 | 0,46% | - |
| 21.11.2025 | 65,70 | 65,70 | 64,18 | 64,70 | -1,97% | - |
| 20.11.2025 | 65,15 | 66,70 | 65,10 | 66,00 | 1,42% | - |
| 19.11.2025 | 65,18 | 65,38 | 64,65 | 65,08 | -1,29% | - |
| 18.11.2025 | 66,35 | 66,58 | 65,53 | 65,93 | -1,68% | - |
| 17.11.2025 | 67,50 | 67,55 | 66,75 | 67,05 | -0,74% | - |
| 14.11.2025 | 68,53 | 68,53 | 67,13 | 67,55 | -1,78% | - |
| 13.11.2025 | 68,98 | 69,63 | 68,60 | 68,78 | -0,25% | - |
| 12.11.2025 | 69,03 | 69,58 | 68,68 | 68,95 | -0,11% | - |
| 11.11.2025 | 69,10 | 69,63 | 68,80 | 69,03 | -0,54% | - |
| 10.11.2025 | 69,35 | 69,78 | 69,08 | 69,40 | 1,24% | - |
| 07.11.2025 | 68,30 | 68,88 | 67,75 | 68,55 | 0,55% | - |