71,100€
-0,84%
Echtzeit-Aktienkurs dormakaba Holding AG
Bid:
Ask:
Aktienkurse zur dormakaba Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 72,10 | 72,50 | 70,15 | 71,05 | -0,91% | - |
| 16.10.2026 | 70,20 | 72,30 | 69,50 | 71,70 | 2,58% | 50,00 |
| 15.10.2026 | 68,80 | 69,90 | 67,95 | 69,90 | 1,23% | - |
| 14.10.2026 | 70,50 | 70,80 | 69,00 | 69,05 | -1,64% | - |
| 13.10.2026 | 69,50 | 70,75 | 69,35 | 70,20 | 1,81% | - |
| 12.10.2026 | 69,80 | 69,95 | 68,95 | 68,95 | -1,08% | - |
| 09.10.2026 | 67,20 | 70,15 | 67,05 | 69,70 | 4,26% | - |
| 08.10.2026 | 67,55 | 67,75 | 66,05 | 66,85 | -1,69% | - |
| 07.10.2026 | 69,35 | 69,70 | 67,45 | 68,00 | -2,51% | - |
| 06.10.2026 | 69,30 | 70,45 | 69,05 | 69,75 | 2,20% | - |
| 05.10.2026 | 66,65 | 68,65 | 66,40 | 68,25 | 2,63% | - |
| 02.10.2026 | 66,30 | 67,30 | 66,05 | 66,50 | 0,76% | - |
| 01.10.2026 | 66,20 | 66,25 | 64,65 | 66,00 | -0,23% | - |
| 30.09.2026 | 67,35 | 67,45 | 66,05 | 66,15 | -1,19% | - |
| 29.09.2026 | 67,75 | 68,25 | 66,65 | 66,95 | -1,62% | 300,00 |
| 28.09.2026 | 68,05 | 69,30 | 66,05 | 68,05 | 4,85% | - |
| 25.09.2026 | 65,10 | 65,25 | 64,50 | 64,90 | -0,31% | - |
| 24.09.2026 | 65,95 | 66,20 | 65,00 | 65,10 | -1,74% | - |
| 23.09.2026 | 67,55 | 67,75 | 65,65 | 66,25 | -2,00% | - |
| 22.09.2026 | 65,60 | 67,95 | 65,55 | 67,60 | 2,97% | - |
| 21.09.2026 | 66,15 | 67,00 | 65,10 | 65,65 | 0,15% | 120,00 |
| 18.09.2026 | 65,25 | 66,10 | 64,80 | 65,55 | 0,61% | - |
| 17.09.2026 | 66,15 | 66,40 | 65,10 | 65,15 | -0,84% | - |
| 16.09.2026 | 65,80 | 66,25 | 65,00 | 65,70 | 0,23% | - |
| 15.09.2026 | 65,15 | 65,65 | 63,65 | 65,55 | 0,00% | - |
| 14.09.2026 | 65,45 | 65,65 | 64,25 | 65,55 | -0,98% | - |
| 11.09.2026 | 67,15 | 67,25 | 65,85 | 66,20 | -0,82% | - |
| 10.09.2026 | 68,25 | 68,35 | 66,30 | 66,75 | -1,77% | - |
| 09.09.2026 | 68,95 | 69,30 | 67,75 | 67,95 | -2,09% | - |
| 08.09.2026 | 68,25 | 69,60 | 68,00 | 69,40 | -0,22% | - |
| 07.09.2026 | 71,25 | 71,60 | 69,25 | 69,55 | -3,07% | 143,00 |
| 04.09.2026 | 69,90 | 72,20 | 69,50 | 71,75 | 3,09% | - |
| 03.09.2026 | 67,55 | 69,70 | 65,60 | 69,60 | 8,24% | - |
| 02.09.2026 | 63,75 | 64,60 | 63,00 | 64,30 | 1,10% | - |
| 01.09.2026 | 63,35 | 65,35 | 60,60 | 63,60 | 3,50% | 10,00 |
| 31.08.2026 | 62,15 | 62,40 | 61,15 | 61,45 | -0,41% | - |
| 28.08.2026 | 63,00 | 63,05 | 61,70 | 61,70 | -1,04% | - |
| 27.08.2026 | 62,75 | 62,75 | 62,00 | 62,35 | -0,16% | - |
| 26.08.2026 | 62,15 | 62,75 | 62,00 | 62,45 | 0,32% | - |
| 25.08.2026 | 61,45 | 62,25 | 61,25 | 62,25 | 1,80% | - |
| 24.08.2026 | 61,05 | 61,15 | 61,05 | 61,15 | 0,58% | - |
| 20.08.2026 | 60,75 | 61,25 | 60,25 | 60,80 | 3,49% | - |
| 19.08.2026 | 59,10 | 59,25 | 58,75 | 58,75 | -7,11% | - |
| 18.08.2026 | 62,30 | 63,25 | 62,25 | 63,25 | 0,00% | - |
| 17.08.2026 | 63,25 | 63,40 | 63,25 | 63,25 | 0,00% | - |
| 14.08.2026 | 62,75 | 63,35 | 62,75 | 63,25 | 0,72% | - |
| 13.08.2026 | 63,85 | 64,25 | 62,75 | 62,80 | -3,24% | - |
| 12.08.2026 | 64,90 | 64,90 | 64,75 | 64,90 | -0,92% | - |
| 10.08.2026 | 65,10 | 65,50 | 65,10 | 65,50 | 0,31% | - |
| 06.08.2026 | 66,20 | 66,75 | 65,30 | 65,30 | 2,51% | - |
| 04.08.2026 | 64,00 | 64,20 | 63,70 | 63,70 | 0,87% | - |
| 03.08.2026 | 63,45 | 63,55 | 62,70 | 63,15 | 1,28% | - |
| 31.07.2026 | 62,25 | 62,35 | 62,10 | 62,35 | 4,35% | - |
| 29.07.2026 | 60,85 | 61,40 | 59,75 | 59,75 | -2,45% | - |
| 28.07.2026 | 60,55 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 27.07.2026 | 60,70 | 61,75 | 60,55 | 61,25 | 1,32% | - |
| 23.07.2026 | 60,35 | 60,45 | 60,35 | 60,45 | 1,26% | - |
| 21.07.2026 | 59,75 | 59,75 | 59,65 | 59,70 | 0,59% | - |
| 20.07.2026 | 60,50 | 60,75 | 59,25 | 59,35 | -1,49% | - |
| 17.07.2026 | 59,20 | 60,75 | 59,20 | 60,25 | 1,69% | - |
| 16.07.2026 | 59,40 | 59,50 | 59,15 | 59,25 | 0,85% | - |
| 15.07.2026 | 58,30 | 59,25 | 57,75 | 58,75 | 0,86% | 70,00 |
| 13.07.2026 | 56,95 | 58,80 | 56,85 | 58,25 | 1,39% | - |
| 10.07.2026 | 57,70 | 57,85 | 56,85 | 57,45 | -0,69% | - |
| 09.07.2026 | 58,40 | 58,75 | 57,80 | 57,85 | -0,69% | 90,00 |
| 08.07.2026 | 59,95 | 60,30 | 57,65 | 58,25 | -3,00% | - |
| 07.07.2026 | 61,15 | 61,35 | 59,35 | 60,05 | -1,15% | - |
| 06.07.2026 | 62,20 | 62,85 | 60,75 | 60,75 | -0,82% | - |
| 03.07.2026 | 61,15 | 61,55 | 60,80 | 61,25 | 2,68% | - |
| 02.07.2026 | 59,85 | 60,40 | 59,60 | 59,65 | 0,93% | - |
| 01.07.2026 | 56,65 | 59,10 | 56,55 | 59,10 | 4,69% | - |
| 30.06.2026 | 56,40 | 57,10 | 56,00 | 56,45 | -1,40% | - |
| 29.06.2026 | 57,15 | 57,25 | 56,75 | 57,25 | 1,15% | - |
| 26.06.2026 | 57,40 | 57,85 | 56,55 | 56,60 | -1,99% | - |
| 25.06.2026 | 56,40 | 58,35 | 55,75 | 57,75 | 4,24% | - |
| 24.06.2026 | 56,40 | 56,40 | 55,35 | 55,40 | -0,45% | - |
| 23.06.2026 | 56,45 | 56,90 | 55,15 | 55,65 | -2,37% | - |
| 22.06.2026 | 58,45 | 58,70 | 56,85 | 57,00 | -2,73% | - |
| 19.06.2026 | 58,40 | 58,85 | 58,40 | 58,60 | 2,00% | - |
| 18.06.2026 | 57,70 | 57,95 | 56,95 | 57,45 | -0,61% | - |
| 17.06.2026 | 58,10 | 58,70 | 57,55 | 57,80 | -0,94% | - |
| 16.06.2026 | 57,35 | 58,65 | 56,90 | 58,35 | 0,95% | - |
| 15.06.2026 | 56,65 | 58,90 | 56,65 | 57,80 | 2,85% | - |
| 12.06.2026 | 56,15 | 56,80 | 55,65 | 56,20 | 1,90% | - |
| 11.06.2026 | 55,10 | 55,35 | 54,60 | 55,15 | -0,81% | - |
| 10.06.2026 | 55,90 | 56,35 | 54,85 | 55,60 | -0,09% | - |
| 09.06.2026 | 54,90 | 55,65 | 54,60 | 55,65 | 2,20% | - |
| 08.06.2026 | 54,60 | 55,20 | 53,95 | 54,45 | -3,37% | - |
| 05.06.2026 | 55,80 | 57,30 | 55,80 | 56,35 | 0,18% | - |
| 04.06.2026 | 55,25 | 56,30 | 55,25 | 56,25 | 0,18% | - |
| 03.06.2026 | 56,00 | 56,30 | 55,55 | 56,15 | -0,18% | - |
| 02.06.2026 | 55,80 | 56,25 | 55,50 | 56,25 | -0,71% | 15,00 |
| 01.06.2026 | 57,10 | 57,20 | 56,30 | 56,65 | -1,56% | - |
| 29.05.2026 | 57,20 | 57,70 | 56,85 | 57,55 | -0,09% | - |
| 28.05.2026 | 57,70 | 58,10 | 57,55 | 57,60 | -1,12% | - |
| 27.05.2026 | 58,15 | 59,35 | 58,05 | 58,25 | -1,10% | - |
| 26.05.2026 | 58,75 | 59,20 | 58,35 | 58,90 | -0,17% | - |
| 25.05.2026 | 59,15 | 59,20 | 58,15 | 59,00 | 1,99% | - |
| 22.05.2026 | 57,55 | 58,25 | 57,05 | 57,85 | 0,43% | - |
| 21.05.2026 | 58,15 | 58,35 | 57,20 | 57,60 | 0,35% | - |