20,300€
0,11%
Echtzeit-Aktienkurs Deluxe Corp
Bid:
Ask:
Aktienkurse zur Deluxe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,80 | 27,13 | 26,30 | 26,30 | -1,50% | - |
| 04.05.2026 | 27,12 | 27,45 | 26,60 | 26,70 | 0,76% | - |
| 30.04.2026 | 25,70 | 26,87 | 25,59 | 26,50 | 2,31% | - |
| 29.04.2026 | 25,74 | 25,91 | 25,21 | 25,90 | 0,78% | 507,00 |
| 28.04.2026 | 26,09 | 26,36 | 25,70 | 25,70 | -1,53% | - |
| 27.04.2026 | 25,89 | 26,32 | 25,69 | 26,10 | 0,98% | - |
| 24.04.2026 | 25,89 | 26,04 | 25,51 | 25,85 | -0,03% | - |
| 23.04.2026 | 25,39 | 26,07 | 25,39 | 25,86 | 0,50% | - |
| 22.04.2026 | 25,81 | 26,03 | 25,49 | 25,73 | 0,12% | - |
| 21.04.2026 | 26,02 | 26,33 | 25,57 | 25,70 | -0,87% | - |
| 20.04.2026 | 25,83 | 26,15 | 25,69 | 25,93 | -0,61% | 390,00 |
| 17.04.2026 | 24,94 | 26,09 | 24,70 | 26,09 | 5,59% | - |
| 16.04.2026 | 24,63 | 24,91 | 24,54 | 24,70 | 0,98% | - |
| 15.04.2026 | 24,59 | 25,11 | 24,27 | 24,46 | -1,06% | - |
| 14.04.2026 | 24,50 | 24,89 | 24,22 | 24,73 | 0,84% | - |
| 13.04.2026 | 23,96 | 24,68 | 23,74 | 24,52 | 2,57% | - |
| 10.04.2026 | 24,10 | 24,40 | 23,76 | 23,90 | -0,83% | - |
| 09.04.2026 | 24,30 | 24,33 | 23,66 | 24,10 | -0,81% | - |
| 08.04.2026 | 24,21 | 24,79 | 24,08 | 24,30 | 2,52% | - |
| 07.04.2026 | 24,05 | 24,24 | 23,70 | 23,70 | -1,73% | 3.600,00 |
| 02.04.2026 | 23,80 | 24,40 | 23,60 | 24,12 | 0,07% | 464,00 |
| 01.04.2026 | 23,89 | 24,50 | 23,80 | 24,10 | 0,84% | - |
| 31.03.2026 | 24,07 | 24,34 | 23,62 | 23,90 | 0,00% | - |
| 30.03.2026 | 23,49 | 24,08 | 23,49 | 23,90 | 2,05% | - |
| 27.03.2026 | 24,13 | 24,13 | 23,39 | 23,42 | -2,66% | - |
| 26.03.2026 | 24,09 | 24,29 | 23,91 | 24,06 | -0,52% | - |
| 25.03.2026 | 23,92 | 24,36 | 23,82 | 24,19 | 1,19% | - |
| 24.03.2026 | 23,49 | 23,95 | 23,25 | 23,90 | 1,71% | - |
| 23.03.2026 | 22,29 | 23,81 | 22,28 | 23,50 | 4,31% | 900,00 |
| 20.03.2026 | 22,70 | 22,75 | 22,14 | 22,53 | -0,76% | - |
| 19.03.2026 | 22,86 | 22,91 | 22,40 | 22,70 | -0,50% | - |
| 18.03.2026 | 23,48 | 23,67 | 22,80 | 22,81 | -2,23% | - |
| 17.03.2026 | 23,26 | 23,77 | 23,09 | 23,33 | 0,13% | - |
| 16.03.2026 | 23,50 | 23,67 | 23,27 | 23,30 | 0,31% | - |
| 13.03.2026 | 23,13 | 23,76 | 23,10 | 23,23 | 0,25% | - |
| 12.03.2026 | 23,53 | 23,71 | 23,11 | 23,17 | -1,73% | - |
| 11.03.2026 | 23,67 | 23,83 | 23,51 | 23,58 | -0,43% | 160,00 |
| 10.03.2026 | 23,89 | 24,11 | 23,49 | 23,68 | -0,86% | - |
| 09.03.2026 | 23,57 | 24,04 | 23,05 | 23,89 | 0,55% | - |
| 06.03.2026 | 24,22 | 24,31 | 23,30 | 23,76 | -1,66% | 504,00 |
| 05.03.2026 | 24,18 | 24,39 | 23,99 | 24,16 | -0,07% | 34,00 |
| 04.03.2026 | 23,96 | 24,47 | 23,77 | 24,18 | 0,56% | 273,00 |
| 03.03.2026 | 23,70 | 24,15 | 23,00 | 24,04 | 0,95% | - |
| 02.03.2026 | 23,34 | 23,88 | 23,12 | 23,81 | 1,69% | - |
| 27.02.2026 | 24,10 | 24,10 | 23,07 | 23,42 | -2,80% | - |
| 26.02.2026 | 23,36 | 24,21 | 23,24 | 24,09 | 2,79% | 140,00 |
| 25.02.2026 | 22,76 | 23,46 | 22,64 | 23,44 | 2,78% | - |
| 24.02.2026 | 22,50 | 23,06 | 22,31 | 22,80 | 1,51% | - |
| 23.02.2026 | 22,91 | 23,16 | 22,30 | 22,46 | -2,80% | - |
| 20.02.2026 | 23,27 | 23,48 | 22,70 | 23,11 | -0,22% | - |
| 19.02.2026 | 23,21 | 23,39 | 23,02 | 23,16 | -0,09% | 5.600,00 |
| 18.02.2026 | 22,49 | 23,23 | 22,49 | 23,18 | 3,03% | - |
| 17.02.2026 | 22,20 | 22,60 | 21,80 | 22,50 | 1,81% | - |
| 16.02.2026 | 22,20 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 13.02.2026 | 21,60 | 22,20 | 21,60 | 22,10 | 0,91% | 2.600,00 |
| 12.02.2026 | 22,00 | 22,40 | 21,30 | 21,90 | -1,35% | - |
| 11.02.2026 | 23,00 | 23,30 | 22,00 | 22,20 | -3,48% | 195,00 |
| 10.02.2026 | 22,60 | 23,40 | 22,60 | 23,00 | 0,88% | 102,00 |
| 09.02.2026 | 23,50 | 23,50 | 22,40 | 22,80 | -2,98% | - |
| 06.02.2026 | 23,60 | 24,00 | 23,40 | 23,50 | -0,84% | - |
| 05.02.2026 | 24,00 | 24,30 | 23,50 | 23,70 | -1,25% | - |
| 04.02.2026 | 23,00 | 24,00 | 22,90 | 24,00 | 3,90% | - |
| 03.02.2026 | 23,40 | 23,70 | 22,60 | 23,10 | -1,70% | - |
| 02.02.2026 | 22,00 | 24,00 | 22,00 | 23,50 | 5,38% | 189,00 |
| 30.01.2026 | 22,40 | 23,00 | 21,80 | 22,30 | -1,76% | 248,00 |
| 29.01.2026 | 21,70 | 22,80 | 21,30 | 22,70 | 4,61% | 770,00 |
| 28.01.2026 | 20,20 | 22,30 | 19,90 | 21,70 | 6,37% | 268,00 |
| 27.01.2026 | 20,40 | 21,00 | 20,20 | 20,40 | -0,49% | - |
| 26.01.2026 | 20,40 | 20,80 | 20,20 | 20,50 | 0,49% | - |
| 23.01.2026 | 21,00 | 21,20 | 20,40 | 20,40 | -3,32% | - |
| 22.01.2026 | 20,80 | 21,40 | 20,80 | 21,10 | 0,96% | - |
| 21.01.2026 | 20,15 | 21,20 | 20,10 | 20,90 | 3,98% | - |
| 20.01.2026 | 20,70 | 20,90 | 19,95 | 20,10 | -4,29% | 8.100,00 |
| 19.01.2026 | 21,00 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 16.01.2026 | 20,80 | 21,10 | 20,80 | 21,10 | 0,48% | 17,00 |
| 15.01.2026 | 20,40 | 21,00 | 20,00 | 21,00 | 3,96% | 350,00 |
| 14.01.2026 | 20,00 | 20,60 | 19,85 | 20,20 | -0,98% | - |
| 13.01.2026 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | - |
| 12.01.2026 | 20,00 | 20,20 | 19,80 | 20,20 | 0,00% | - |
| 09.01.2026 | 19,60 | 20,30 | 19,60 | 20,20 | 2,02% | 75,00 |
| 08.01.2026 | 18,95 | 19,90 | 18,90 | 19,80 | 4,21% | - |
| 07.01.2026 | 18,90 | 19,05 | 18,70 | 19,00 | 0,53% | 78,00 |
| 06.01.2026 | 18,55 | 19,05 | 18,40 | 18,90 | 1,61% | - |
| 05.01.2026 | 19,00 | 19,30 | 18,50 | 18,60 | -1,85% | 199,00 |
| 02.01.2026 | 19,05 | 19,25 | 18,80 | 18,95 | -2,82% | 14,00 |
| 30.12.2025 | 19,45 | 19,55 | 19,40 | 19,50 | -0,26% | - |
| 29.12.2025 | 19,30 | 19,55 | 19,10 | 19,55 | 3,99% | - |
| 23.12.2025 | 18,85 | 19,05 | 18,65 | 18,80 | -0,53% | - |
| 22.12.2025 | 19,15 | 19,35 | 18,80 | 18,90 | -1,31% | 15,00 |
| 19.12.2025 | 19,55 | 19,75 | 19,05 | 19,15 | -2,05% | - |
| 18.12.2025 | 19,60 | 20,10 | 19,50 | 19,55 | -0,51% | 390,00 |
| 17.12.2025 | 19,45 | 19,75 | 19,15 | 19,65 | 1,55% | - |
| 16.12.2025 | 18,95 | 19,50 | 18,90 | 19,35 | 1,31% | - |
| 15.12.2025 | 18,80 | 19,30 | 18,80 | 19,10 | 0,53% | 676,00 |
| 12.12.2025 | 18,80 | 19,20 | 18,65 | 19,00 | 0,00% | - |
| 11.12.2025 | 18,70 | 19,05 | 18,55 | 19,00 | 1,33% | - |
| 10.12.2025 | 18,40 | 18,95 | 18,20 | 18,75 | 1,90% | - |
| 09.12.2025 | 18,00 | 18,55 | 17,80 | 18,40 | 2,22% | - |
| 08.12.2025 | 17,90 | 18,30 | 17,90 | 18,00 | 0,56% | 696,00 |
| 05.12.2025 | 17,70 | 18,00 | 17,65 | 17,90 | 1,13% | 825,00 |