dormakaba Holding AG DOKA
SIX · İsviçre · Elektronik Teknoloji
CHF 61,80-1,10 (-%1,75)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 62,90 | -%0,47 | CHF 63,40 | CHF 63,60 | CHF 62,60 | 47,84K |
| 2026-09-29 | CHF 63,20 | -%1,10 | CHF 64,00 | CHF 64,50 | CHF 63,00 | 79,81K |
| 2026-09-28 | CHF 63,90 | +%4,24 | CHF 64,20 | CHF 65,40 | CHF 62,40 | 110,58K |
| 2026-09-25 | CHF 61,30 | +%0,33 | CHF 61,30 | CHF 61,60 | CHF 60,80 | 47,20K |
| 2026-09-24 | CHF 61,10 | -%2,08 | CHF 62,80 | CHF 62,80 | CHF 60,70 | 48,46K |
| 2026-09-23 | CHF 62,40 | -%1,42 | CHF 63,30 | CHF 63,30 | CHF 61,70 | 41,81K |
| 2026-09-22 | CHF 63,30 | +%2,59 | CHF 61,40 | CHF 63,80 | CHF 61,40 | 48,47K |
| 2026-09-21 | CHF 61,70 | -%0,64 | CHF 62,20 | CHF 63,20 | CHF 61,40 | 46,63K |
| 2026-09-18 | CHF 62,10 | +%0,49 | CHF 61,40 | CHF 62,50 | CHF 61,20 | 150,30K |
| 2026-09-17 | CHF 61,80 | -%0,48 | CHF 62,50 | CHF 62,80 | CHF 61,80 | 63,00K |
| 2026-09-16 | CHF 62,10 | +%0,16 | CHF 62,40 | CHF 62,50 | CHF 61,50 | 51,65K |
| 2026-09-15 | CHF 62,00 | +%0,65 | CHF 61,40 | CHF 62,00 | CHF 60,10 | 57,99K |
| 2026-09-14 | CHF 61,60 | -%1,28 | CHF 61,50 | CHF 62,00 | CHF 60,90 | 37,99K |
| 2026-09-11 | CHF 62,40 | -%1,11 | CHF 63,00 | CHF 63,30 | CHF 61,90 | 57,27K |
| 2026-09-10 | CHF 63,10 | -%1,41 | CHF 64,00 | CHF 64,40 | CHF 62,50 | 59,92K |
| 2026-09-09 | CHF 64,00 | -%1,84 | CHF 65,00 | CHF 65,30 | CHF 63,70 | 60,47K |
| 2026-09-08 | CHF 65,20 | +%1,24 | CHF 64,10 | CHF 65,50 | CHF 64,10 | 40,89K |
| 2026-09-07 | CHF 64,40 | -%4,73 | CHF 67,00 | CHF 67,50 | CHF 63,90 | 62,70K |
| 2026-09-04 | CHF 67,60 | +%3,36 | CHF 65,30 | CHF 67,90 | CHF 65,30 | 143,67K |
| 2026-09-03 | CHF 65,40 | +%2,83 | CHF 61,10 | CHF 65,40 | CHF 60,40 | 271,93K |
| 2026-09-02 | CHF 63,60 | +%5,82 | CHF 60,00 | CHF 63,60 | CHF 58,60 | 132,67K |
| 2026-09-01 | CHF 60,10 | +%3,98 | CHF 60,00 | CHF 61,50 | CHF 56,90 | 148,32K |
| 2026-08-31 | CHF 57,80 | -%0,34 | CHF 58,50 | CHF 58,50 | CHF 57,40 | 47,40K |
| 2026-08-28 | CHF 58,00 | -%1,19 | CHF 58,70 | CHF 59,10 | CHF 58,00 | 27,32K |
| 2026-08-27 | CHF 58,70 | %0,00 | CHF 58,30 | CHF 58,90 | CHF 58,30 | 34,63K |
| 2026-08-26 | CHF 58,70 | +%1,03 | CHF 58,40 | CHF 59,00 | CHF 58,10 | 26,01K |
| 2026-08-25 | CHF 58,10 | +%1,04 | CHF 57,70 | CHF 58,50 | CHF 57,40 | 18,75K |
| 2026-08-24 | CHF 57,50 | +%0,52 | CHF 57,20 | CHF 57,90 | CHF 57,00 | 26,96K |
| 2026-08-21 | CHF 57,20 | +%0,88 | CHF 56,60 | CHF 57,50 | CHF 56,60 | 18,13K |
| 2026-08-20 | CHF 56,70 | %0,00 | CHF 56,50 | CHF 57,10 | CHF 56,40 | 29,13K |
| 2026-08-19 | CHF 56,70 | +%1,80 | CHF 55,50 | CHF 56,70 | CHF 55,30 | 38,54K |
| 2026-08-18 | CHF 55,70 | -%5,11 | CHF 59,00 | CHF 59,00 | CHF 55,40 | 59,77K |
| 2026-08-17 | CHF 58,70 | -%1,51 | CHF 59,70 | CHF 59,70 | CHF 58,70 | 27,14K |
| 2026-08-14 | CHF 59,60 | +%1,19 | CHF 59,40 | CHF 59,70 | CHF 58,90 | 30,93K |
| 2026-08-13 | CHF 58,90 | -%1,17 | CHF 59,60 | CHF 60,10 | CHF 58,90 | 32,93K |
| 2026-08-12 | CHF 59,60 | -%1,65 | CHF 60,60 | CHF 60,70 | CHF 59,40 | 23,77K |
| 2026-08-11 | CHF 60,60 | +%0,66 | CHF 60,10 | CHF 60,90 | CHF 59,80 | 23,00K |
| 2026-08-10 | CHF 60,20 | -%1,15 | CHF 60,80 | CHF 61,40 | CHF 60,20 | 32,80K |
| 2026-08-07 | CHF 60,90 | -%0,81 | CHF 61,10 | CHF 61,50 | CHF 60,70 | 44,68K |
| 2026-08-06 | CHF 61,40 | -%0,32 | CHF 61,80 | CHF 62,40 | CHF 61,40 | 23,73K |
| 2026-08-05 | CHF 61,60 | +%0,98 | CHF 61,30 | CHF 62,00 | CHF 61,30 | 37,75K |
| 2026-08-04 | CHF 61,00 | +%2,52 | CHF 59,50 | CHF 61,20 | CHF 59,50 | 46,35K |
| 2026-08-03 | CHF 59,50 | +%2,41 | CHF 58,30 | CHF 59,90 | CHF 58,30 | 37,89K |
| 2026-07-31 | CHF 58,10 | +%0,87 | CHF 57,80 | CHF 58,20 | CHF 57,50 | 41,00K |
| 2026-07-30 | CHF 57,60 | +%1,23 | CHF 56,60 | CHF 58,20 | CHF 56,60 | 44,19K |
| 2026-07-29 | CHF 56,90 | -%0,52 | CHF 56,50 | CHF 57,10 | CHF 55,80 | 52,36K |
| 2026-07-28 | CHF 57,20 | +%1,42 | CHF 56,10 | CHF 57,40 | CHF 56,10 | 49,52K |
| 2026-07-27 | CHF 56,40 | +%0,36 | CHF 57,10 | CHF 57,60 | CHF 56,40 | 65,88K |
| 2026-07-24 | CHF 56,20 | +%1,08 | CHF 55,20 | CHF 56,30 | CHF 55,20 | 31,21K |
| 2026-07-23 | CHF 55,60 | -%1,59 | CHF 56,20 | CHF 56,20 | CHF 55,10 | 23,04K |
| 2026-07-22 | CHF 56,50 | +%1,07 | CHF 55,90 | CHF 56,70 | CHF 55,70 | 37,00K |
| 2026-07-21 | CHF 55,90 | +%1,45 | CHF 54,70 | CHF 55,90 | CHF 54,30 | 31,49K |
| 2026-07-20 | CHF 55,10 | -%1,61 | CHF 55,50 | CHF 55,70 | CHF 54,70 | 29,86K |
| 2026-07-17 | CHF 56,00 | +%0,90 | CHF 55,40 | CHF 56,20 | CHF 55,00 | 51,81K |
| 2026-07-16 | CHF 55,50 | +%1,28 | CHF 54,80 | CHF 55,90 | CHF 54,40 | 57,64K |
| 2026-07-15 | CHF 54,80 | +%1,67 | CHF 53,70 | CHF 54,80 | CHF 53,60 | 35,57K |
| 2026-07-14 | CHF 53,90 | +%0,37 | CHF 53,40 | CHF 54,00 | CHF 53,10 | 38,98K |
| 2026-07-13 | CHF 53,70 | +%0,56 | CHF 53,50 | CHF 54,10 | CHF 53,00 | 35,50K |
| 2026-07-10 | CHF 53,40 | +%0,19 | CHF 53,10 | CHF 53,40 | CHF 52,40 | 27,62K |
| 2026-07-09 | CHF 53,30 | %0,00 | CHF 54,20 | CHF 54,20 | CHF 53,00 | 22,46K |
| 2026-07-08 | CHF 53,30 | -%3,79 | CHF 55,20 | CHF 55,20 | CHF 53,20 | 42,19K |
| 2026-07-07 | CHF 55,40 | -%1,42 | CHF 55,50 | CHF 55,90 | CHF 54,70 | 66,66K |
| 2026-07-06 | CHF 56,20 | -%1,58 | CHF 57,00 | CHF 57,80 | CHF 56,10 | 51,52K |
| 2026-07-03 | CHF 57,10 | +%2,33 | CHF 55,60 | CHF 57,30 | CHF 55,60 | 28,44K |
| 2026-07-02 | CHF 55,80 | +%1,09 | CHF 55,00 | CHF 56,00 | CHF 54,70 | 56,93K |
| 2026-07-01 | CHF 55,20 | +%5,75 | CHF 52,60 | CHF 55,30 | CHF 52,20 | 84,53K |
| 2026-06-30 | CHF 52,20 | +%0,77 | CHF 51,70 | CHF 52,60 | CHF 51,70 | 66,38K |
| 2026-06-29 | CHF 51,80 | -%0,96 | CHF 51,90 | CHF 52,40 | CHF 51,70 | 72,85K |
| 2026-06-26 | CHF 52,30 | -%1,51 | CHF 53,10 | CHF 53,20 | CHF 51,70 | 46,76K |
| 2026-06-25 | CHF 53,10 | +%2,51 | CHF 53,00 | CHF 53,90 | CHF 52,50 | 97,12K |
| 2026-06-24 | CHF 51,80 | -%0,19 | CHF 51,60 | CHF 51,80 | CHF 50,80 | 85,87K |
| 2026-06-23 | CHF 51,90 | -%1,70 | CHF 52,50 | CHF 52,50 | CHF 50,90 | 66,10K |
| 2026-06-22 | CHF 52,80 | -%2,40 | CHF 53,20 | CHF 53,50 | CHF 52,60 | 53,16K |
| 2026-06-19 | CHF 54,10 | -%0,18 | CHF 53,80 | CHF 54,40 | CHF 53,80 | 116,20K |
| 2026-06-18 | CHF 54,20 | +%1,88 | CHF 53,20 | CHF 54,20 | CHF 52,50 | 62,06K |
| 2026-06-17 | CHF 53,20 | -%0,75 | CHF 53,60 | CHF 53,90 | CHF 52,90 | 38,53K |
| 2026-06-16 | CHF 53,60 | +%1,71 | CHF 53,30 | CHF 54,10 | CHF 52,40 | 69,15K |
| 2026-06-15 | CHF 52,70 | +%1,35 | CHF 53,00 | CHF 54,30 | CHF 52,30 | 86,54K |
| 2026-06-12 | CHF 52,00 | +%1,96 | CHF 51,30 | CHF 52,20 | CHF 51,30 | 46,46K |
| 2026-06-11 | CHF 51,00 | %0,00 | CHF 51,20 | CHF 51,70 | CHF 50,30 | 25,50K |
| 2026-06-10 | CHF 51,00 | -%1,35 | CHF 51,80 | CHF 51,80 | CHF 50,60 | 45,61K |
| 2026-06-09 | CHF 51,70 | +%2,17 | CHF 50,40 | CHF 52,20 | CHF 50,30 | 69,09K |
| 2026-06-08 | CHF 50,60 | -%1,75 | CHF 50,80 | CHF 51,20 | CHF 49,50 | 128,69K |
| 2026-06-05 | CHF 51,50 | -%0,19 | CHF 51,60 | CHF 52,50 | CHF 51,40 | 75,89K |
| 2026-06-04 | CHF 51,60 | +%1,57 | CHF 50,80 | CHF 51,90 | CHF 50,70 | 442,96K |
| 2026-06-03 | CHF 50,80 | -%0,97 | CHF 51,00 | CHF 51,60 | CHF 50,60 | 52,40K |
| 2026-06-02 | CHF 51,30 | +%1,38 | CHF 50,40 | CHF 51,30 | CHF 50,40 | 62,18K |
| 2026-06-01 | CHF 50,60 | -%2,69 | CHF 52,20 | CHF 52,20 | CHF 50,30 | 86,80K |
| 2026-05-29 | CHF 52,00 | -%0,19 | CHF 52,40 | CHF 52,60 | CHF 51,90 | 168,50K |
| 2026-05-28 | CHF 52,10 | -%2,07 | CHF 53,40 | CHF 53,40 | CHF 51,80 | 57,15K |