16,450€
-2,08%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 135,00 |
| 07.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 22,18% | 6,00 |
| 06.08.2025 | 14,10 | 14,10 | 13,65 | 13,75 | -2,14% | - |
| 05.08.2025 | 13,80 | 14,05 | 13,65 | 14,05 | 2,55% | - |
| 04.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | 439,00 |
| 01.08.2025 | 14,00 | 14,05 | 13,35 | 13,45 | -4,27% | - |
| 31.07.2025 | 14,25 | 14,35 | 14,05 | 14,05 | -2,43% | - |
| 30.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 1,00 |
| 29.07.2025 | 14,60 | 14,75 | 14,25 | 14,35 | -1,37% | - |
| 28.07.2025 | 14,60 | 14,85 | 14,50 | 14,55 | 0,00% | - |
| 25.07.2025 | 14,35 | 14,55 | 14,25 | 14,55 | 1,39% | - |
| 24.07.2025 | 14,60 | 14,70 | 14,35 | 14,35 | -2,05% | - |
| 23.07.2025 | 14,25 | 14,65 | 14,25 | 14,65 | 2,81% | - |
| 22.07.2025 | 13,95 | 14,25 | 13,85 | 14,25 | 2,89% | - |
| 21.07.2025 | 14,05 | 14,20 | 13,85 | 13,85 | -1,42% | - |
| 18.07.2025 | 13,95 | 14,15 | 13,90 | 14,05 | 0,36% | - |
| 17.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 246,00 |
| 16.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 370,00 |
| 15.07.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 0,36% | 3,00 |
| 14.07.2025 | 13,95 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 11.07.2025 | 14,45 | 14,45 | 13,95 | 13,95 | -3,46% | - |
| 10.07.2025 | 14,15 | 14,55 | 14,15 | 14,45 | 0,35% | - |
| 09.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | 500,00 |
| 08.07.2025 | 14,05 | 14,45 | 14,05 | 14,25 | 1,42% | - |
| 07.07.2025 | 14,55 | 14,55 | 14,05 | 14,05 | -2,77% | - |
| 04.07.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 03.07.2025 | 14,25 | 14,65 | 14,25 | 14,60 | 2,46% | - |
| 02.07.2025 | 13,85 | 14,25 | 13,75 | 14,25 | 1,79% | - |
| 01.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 3,32% | 91,00 |
| 30.06.2025 | 13,60 | 13,65 | 13,25 | 13,55 | 0,00% | - |
| 27.06.2025 | 13,65 | 13,65 | 13,45 | 13,55 | 0,00% | - |
| 26.06.2025 | 13,45 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 25.06.2025 | 13,45 | 13,65 | 13,35 | 13,45 | 1,13% | - |
| 24.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 50,00 |
| 23.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 370,00 |
| 20.06.2025 | 12,80 | 12,95 | 12,65 | 12,85 | 1,98% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,95% | 100,00 |
| 18.06.2025 | 12,85 | 12,95 | 12,85 | 12,85 | -1,15% | - |
| 17.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 1.157,00 |
| 16.06.2025 | 12,80 | 13,05 | 12,75 | 13,05 | 1,16% | - |
| 13.06.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -4,44% | 535,00 |
| 12.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 204,00 |
| 11.06.2025 | 13,85 | 14,05 | 13,35 | 13,45 | -3,24% | - |
| 10.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,35% | 100,00 |
| 09.06.2025 | 13,05 | 13,55 | 13,05 | 13,45 | 5,91% | - |
| 06.06.2025 | 12,50 | 12,70 | 12,50 | 12,70 | -0,39% | 1.500,00 |
| 05.06.2025 | 13,05 | 13,15 | 12,65 | 12,75 | -2,30% | - |
| 04.06.2025 | 12,65 | 13,05 | 12,55 | 13,05 | 3,16% | - |
| 03.06.2025 | 12,35 | 12,75 | 12,25 | 12,65 | 2,43% | - |
| 02.06.2025 | 12,45 | 12,55 | 12,25 | 12,35 | -1,59% | - |
| 30.05.2025 | 12,65 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 29.05.2025 | 12,75 | 12,80 | 12,35 | 12,55 | 0,00% | - |
| 28.05.2025 | 12,80 | 12,85 | 12,45 | 12,55 | -2,33% | - |
| 27.05.2025 | 12,05 | 12,85 | 12,05 | 12,85 | 6,20% | - |
| 26.05.2025 | 12,10 | 12,15 | 12,10 | 12,10 | 1,26% | - |
| 23.05.2025 | 12,30 | 12,40 | 11,95 | 11,95 | -4,40% | - |
| 22.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 1,00 |
| 21.05.2025 | 13,15 | 13,30 | 12,55 | 12,65 | -4,53% | - |
| 20.05.2025 | 13,45 | 13,65 | 13,15 | 13,25 | -3,28% | - |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,53% | 799,00 |
| 16.05.2025 | 14,30 | 14,45 | 14,25 | 14,35 | 0,70% | - |
| 15.05.2025 | 14,25 | 14,35 | 14,15 | 14,25 | -0,70% | - |
| 14.05.2025 | 14,50 | 14,65 | 14,25 | 14,35 | -1,37% | - |
| 13.05.2025 | 14,55 | 14,65 | 14,45 | 14,55 | 1,75% | - |
| 12.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,51% | 123,00 |
| 09.05.2025 | 14,00 | 14,10 | 13,85 | 13,95 | -0,71% | - |
| 08.05.2025 | 13,65 | 14,15 | 13,60 | 14,05 | 3,69% | - |
| 07.05.2025 | 13,45 | 13,75 | 13,45 | 13,55 | 1,50% | - |
| 06.05.2025 | 13,35 | 13,60 | 13,15 | 13,35 | -0,37% | - |
| 05.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 275,00 |
| 02.05.2025 | 13,00 | 13,45 | 12,95 | 13,35 | 2,30% | - |
| 30.04.2025 | 13,65 | 13,75 | 12,75 | 13,05 | -4,40% | - |
| 29.04.2025 | 13,55 | 13,65 | 13,35 | 13,65 | -1,09% | - |
| 28.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 30,00 |
| 25.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 8,00 |
| 24.04.2025 | 13,05 | 13,55 | 12,95 | 13,55 | 1,88% | - |
| 23.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,70% | 12,00 |
| 22.04.2025 | 12,35 | 12,95 | 12,35 | 12,95 | 1,17% | - |
| 17.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 79,00 |
| 16.04.2025 | 12,75 | 12,95 | 12,45 | 12,85 | -0,77% | - |
| 15.04.2025 | 12,95 | 13,15 | 12,80 | 12,95 | 0,00% | - |
| 14.04.2025 | 12,85 | 13,15 | 12,55 | 12,95 | 0,78% | - |
| 11.04.2025 | 12,75 | 12,85 | 12,25 | 12,85 | -0,39% | - |
| 10.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -6,86% | 3,00 |
| 09.04.2025 | 12,60 | 13,95 | 12,45 | 13,85 | 7,78% | - |
| 08.04.2025 | 13,75 | 14,05 | 12,85 | 12,85 | -5,51% | - |
| 07.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 16,00 |
| 04.04.2025 | 13,65 | 13,85 | 12,95 | 13,65 | -0,73% | - |
| 03.04.2025 | 14,40 | 14,45 | 13,65 | 13,75 | -8,64% | - |
| 02.04.2025 | 14,70 | 15,05 | 14,45 | 15,05 | 2,03% | - |
| 01.04.2025 | 14,60 | 14,75 | 14,35 | 14,75 | 1,37% | - |
| 31.03.2025 | 14,60 | 14,65 | 14,50 | 14,55 | -0,68% | - |
| 28.03.2025 | 15,15 | 15,25 | 14,45 | 14,65 | -3,93% | - |
| 27.03.2025 | 14,95 | 15,25 | 14,75 | 15,25 | 2,69% | - |
| 26.03.2025 | 14,60 | 14,95 | 14,60 | 14,85 | 1,37% | - |
| 25.03.2025 | 14,90 | 15,00 | 14,65 | 14,65 | -1,68% | - |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 50,00 |
| 21.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 49,00 |
| 20.03.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,33% | 1.003,00 |
| 19.03.2025 | 14,55 | 14,95 | 14,55 | 14,95 | 2,40% | - |