18,250€
0,55%
Echtzeit-Aktienkurs Deluxe Corp
Bid:
Ask:
Aktienkurse zur Deluxe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,10 | 18,30 | 18,00 | 18,25 | 0,55% | - |
| 16.10.2024 | 17,90 | 18,25 | 17,85 | 18,15 | 1,40% | - |
| 15.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,99% | 100,00 |
| 14.10.2024 | 17,60 | 17,65 | 17,45 | 17,55 | -0,57% | - |
| 11.10.2024 | 17,15 | 17,65 | 17,05 | 17,65 | 2,62% | - |
| 10.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 100,00 |
| 09.10.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | 150,00 |
| 08.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 100,00 |
| 07.10.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -0,85% | 213,00 |
| 04.10.2024 | 16,90 | 17,55 | 16,90 | 17,55 | 3,54% | - |
| 03.10.2024 | 17,10 | 17,20 | 16,85 | 16,95 | -0,59% | - |
| 02.10.2024 | 17,30 | 17,45 | 17,05 | 17,05 | -1,73% | - |
| 01.10.2024 | 17,50 | 17,55 | 17,15 | 17,35 | -0,57% | - |
| 30.09.2024 | 17,20 | 17,45 | 17,10 | 17,45 | 1,16% | - |
| 27.09.2024 | 17,20 | 17,55 | 17,15 | 17,25 | 0,58% | - |
| 26.09.2024 | 17,00 | 17,35 | 17,00 | 17,15 | 1,18% | - |
| 25.09.2024 | 17,35 | 17,60 | 16,95 | 16,95 | -2,87% | - |
| 24.09.2024 | 17,50 | 17,70 | 17,45 | 17,45 | -0,57% | - |
| 23.09.2024 | 17,40 | 17,80 | 17,40 | 17,55 | 0,57% | - |
| 20.09.2024 | 17,90 | 17,90 | 17,35 | 17,45 | -3,59% | - |
| 19.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | 334,00 |
| 18.09.2024 | 17,75 | 18,40 | 17,60 | 17,85 | 0,56% | - |
| 17.09.2024 | 18,00 | 18,25 | 17,75 | 17,75 | -1,66% | - |
| 16.09.2024 | 17,90 | 18,05 | 17,65 | 18,05 | 1,12% | - |
| 13.09.2024 | 17,30 | 17,95 | 17,30 | 17,85 | 2,88% | - |
| 12.09.2024 | 17,20 | 17,70 | 17,15 | 17,35 | 2,06% | - |
| 11.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | 10,00 |
| 10.09.2024 | 17,00 | 17,35 | 17,00 | 17,35 | 1,17% | - |
| 09.09.2024 | 17,30 | 17,40 | 17,05 | 17,15 | -0,58% | - |
| 06.09.2024 | 17,80 | 18,00 | 17,25 | 17,25 | -2,82% | - |
| 05.09.2024 | 17,80 | 18,00 | 17,70 | 17,75 | -0,84% | - |
| 04.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | 3,00 |
| 03.09.2024 | 18,55 | 18,65 | 17,85 | 17,85 | -3,77% | - |
| 02.09.2024 | 18,65 | 18,65 | 18,55 | 18,55 | 0,82% | - |
| 30.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 3,00 |
| 29.08.2024 | 18,35 | 18,75 | 18,30 | 18,45 | 0,54% | - |
| 28.08.2024 | 18,25 | 18,60 | 18,25 | 18,35 | 0,82% | - |
| 27.08.2024 | 18,35 | 18,45 | 18,15 | 18,20 | -1,09% | - |
| 26.08.2024 | 18,25 | 18,65 | 18,25 | 18,40 | 0,82% | - |
| 23.08.2024 | 17,45 | 18,45 | 17,45 | 18,25 | 4,58% | - |
| 22.08.2024 | 17,60 | 17,80 | 17,45 | 17,45 | -0,57% | - |
| 21.08.2024 | 17,70 | 17,90 | 17,45 | 17,55 | -0,57% | - |
| 20.08.2024 | 17,95 | 18,00 | 17,55 | 17,65 | -1,40% | - |
| 19.08.2024 | 17,90 | 18,20 | 17,85 | 17,90 | -1,38% | - |
| 16.08.2024 | 18,20 | 18,50 | 17,95 | 18,15 | 0,00% | - |
| 15.08.2024 | 17,55 | 18,55 | 17,50 | 18,15 | 4,01% | - |
| 14.08.2024 | 17,50 | 17,80 | 17,05 | 17,45 | 0,00% | - |
| 13.08.2024 | 17,40 | 17,60 | 17,15 | 17,45 | 0,58% | - |
| 12.08.2024 | 17,50 | 17,65 | 17,15 | 17,35 | -0,57% | - |
| 09.08.2024 | 17,60 | 17,80 | 17,35 | 17,45 | -0,57% | - |
| 08.08.2024 | 17,70 | 18,10 | 17,55 | 17,55 | -0,57% | - |
| 07.08.2024 | 18,10 | 18,25 | 17,55 | 17,65 | -1,12% | - |
| 06.08.2024 | 18,00 | 18,05 | 17,60 | 17,85 | 0,56% | - |
| 05.08.2024 | 18,70 | 18,75 | 17,50 | 17,75 | -6,33% | - |
| 02.08.2024 | 20,15 | 20,15 | 18,85 | 18,95 | -6,65% | - |
| 01.08.2024 | 22,60 | 22,70 | 19,55 | 20,30 | -9,37% | - |
| 31.07.2024 | 22,10 | 23,00 | 22,10 | 22,40 | 0,45% | - |
| 30.07.2024 | 22,30 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 29.07.2024 | 22,50 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 26.07.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 1,81% | - |
| 25.07.2024 | 22,10 | 22,70 | 21,90 | 22,10 | 0,00% | - |
| 24.07.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -2,21% | - |
| 23.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 36,00 |
| 22.07.2024 | 21,50 | 22,10 | 21,30 | 22,10 | 2,79% | - |
| 19.07.2024 | 22,30 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 18.07.2024 | 22,10 | 22,50 | 21,90 | 21,90 | -0,90% | - |
| 17.07.2024 | 21,70 | 22,10 | 21,30 | 22,10 | 1,84% | - |
| 16.07.2024 | 20,90 | 21,90 | 20,90 | 21,70 | 2,84% | - |
| 15.07.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 12.07.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 11.07.2024 | 19,80 | 20,50 | 19,70 | 20,50 | 3,80% | - |
| 10.07.2024 | 19,90 | 20,10 | 19,75 | 19,75 | -1,00% | - |
| 09.07.2024 | 20,30 | 20,30 | 19,85 | 19,95 | -0,75% | - |
| 08.07.2024 | 19,90 | 20,50 | 19,85 | 20,10 | 0,75% | - |
| 05.07.2024 | 20,50 | 20,70 | 19,85 | 19,95 | -2,68% | - |
| 04.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 03.07.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 02.07.2024 | 20,50 | 20,70 | 20,30 | 20,50 | -1,44% | - |
| 01.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 1,00 |
| 28.06.2024 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 27.06.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 26.06.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 25.06.2024 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 24.06.2024 | 20,30 | 20,50 | 20,20 | 20,30 | 1,00% | - |
| 21.06.2024 | 20,10 | 20,50 | 20,05 | 20,10 | -0,50% | - |
| 20.06.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 247,00 |
| 19.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 12,00 |
| 18.06.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 17.06.2024 | 20,10 | 20,30 | 19,85 | 20,30 | 1,00% | - |
| 14.06.2024 | 20,30 | 20,40 | 19,95 | 20,10 | -0,99% | - |
| 13.06.2024 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 12.06.2024 | 20,70 | 21,30 | 20,70 | 20,70 | 0,98% | - |
| 11.06.2024 | 20,10 | 20,90 | 19,90 | 20,50 | 0,99% | - |
| 10.06.2024 | 20,30 | 20,30 | 19,90 | 20,30 | 0,00% | - |
| 07.06.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 06.06.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 05.06.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 04.06.2024 | 21,10 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 03.06.2024 | 21,00 | 21,30 | 20,70 | 21,30 | 4,41% | - |
| 31.05.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,45% | 325,00 |