15,750€
0,64%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 1,60% | - |
| 14.10.2025 | 15,65 | 15,70 | 15,65 | 15,65 | -3,99% | - |
| 10.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 6,00 |
| 09.10.2025 | 16,30 | 16,40 | 16,05 | 16,15 | -1,22% | - |
| 08.10.2025 | 16,30 | 16,55 | 16,25 | 16,35 | -0,91% | - |
| 07.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 12,00 |
| 06.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | 57,00 |
| 02.10.2025 | 16,60 | 16,70 | 16,50 | 16,65 | 0,91% | - |
| 01.10.2025 | 16,40 | 16,60 | 16,30 | 16,50 | 0,30% | - |
| 29.09.2025 | 16,70 | 16,90 | 16,35 | 16,45 | 0,00% | - |
| 25.09.2025 | 16,60 | 16,65 | 16,35 | 16,45 | -0,60% | - |
| 24.09.2025 | 16,40 | 16,60 | 16,30 | 16,55 | 0,30% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 65,00 |
| 22.09.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -2,38% | - |
| 19.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 12,00 |
| 18.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 17.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,91% | 10,00 |
| 16.09.2025 | 16,70 | 16,80 | 16,35 | 16,55 | 0,00% | - |
| 15.09.2025 | 16,80 | 16,90 | 16,55 | 16,55 | -1,19% | - |
| 12.09.2025 | 16,90 | 16,90 | 16,65 | 16,75 | 2,45% | - |
| 10.09.2025 | 16,40 | 16,50 | 16,15 | 16,35 | -1,51% | - |
| 09.09.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 05.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 150,00 |
| 04.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,77% | 90,00 |
| 03.09.2025 | 16,60 | 16,70 | 16,25 | 16,25 | -3,85% | - |
| 02.09.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,60% | 2,00 |
| 01.09.2025 | 16,80 | 16,80 | 16,75 | 16,80 | 0,60% | - |
| 29.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,91% | 1,00 |
| 28.08.2025 | 17,05 | 17,15 | 16,45 | 16,55 | -2,93% | - |
| 27.08.2025 | 17,30 | 17,50 | 16,95 | 17,05 | -1,16% | - |
| 26.08.2025 | 17,10 | 17,25 | 17,00 | 17,25 | 0,58% | - |
| 25.08.2025 | 17,10 | 17,20 | 17,00 | 17,15 | 0,29% | - |
| 22.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,59% | 1,00 |
| 21.08.2025 | 16,40 | 16,55 | 16,30 | 16,35 | -0,61% | - |
| 20.08.2025 | 16,40 | 16,45 | 16,25 | 16,45 | 0,30% | - |
| 19.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 50,00 |
| 18.08.2025 | 16,20 | 16,40 | 16,15 | 16,25 | -2,69% | - |
| 15.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 60,00 |
| 14.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | 38,00 |
| 13.08.2025 | 16,60 | 16,80 | 16,50 | 16,65 | 1,52% | - |
| 12.08.2025 | 16,20 | 16,50 | 16,20 | 16,40 | -1,80% | 18,00 |
| 11.08.2025 | 16,60 | 16,70 | 16,30 | 16,70 | 2,45% | 6,00 |
| 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% | - |