12,900€
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 1,00 |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | 1.179,00 |
| 14.03.2025 | 14,45 | 14,75 | 14,35 | 14,55 | 1,39% | - |
| 13.03.2025 | 14,35 | 14,65 | 14,15 | 14,35 | 0,00% | - |
| 12.03.2025 | 14,55 | 14,65 | 14,15 | 14,35 | -4,33% | - |
| 11.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 197,00 |
| 10.03.2025 | 15,05 | 15,45 | 14,90 | 15,05 | 0,00% | - |
| 07.03.2025 | 14,75 | 15,15 | 14,60 | 15,05 | 3,79% | - |
| 06.03.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,69% | 8,00 |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 1,00 |
| 04.03.2025 | 15,05 | 15,20 | 14,35 | 14,65 | -2,66% | - |
| 03.03.2025 | 15,85 | 15,85 | 15,05 | 15,05 | -5,05% | - |
| 28.02.2025 | 15,60 | 15,95 | 15,55 | 15,85 | 1,93% | - |
| 27.02.2025 | 15,55 | 15,75 | 15,35 | 15,55 | 0,00% | - |
| 26.02.2025 | 15,85 | 16,10 | 15,45 | 15,55 | -1,27% | - |
| 25.02.2025 | 16,10 | 16,30 | 15,75 | 15,75 | -2,48% | - |
| 24.02.2025 | 16,30 | 16,50 | 16,15 | 16,15 | -0,62% | - |
| 21.02.2025 | 16,50 | 17,00 | 16,25 | 16,25 | -1,81% | - |
| 20.02.2025 | 17,10 | 17,10 | 16,55 | 16,55 | -3,50% | - |
| 19.02.2025 | 17,20 | 17,35 | 16,85 | 17,15 | -4,72% | - |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 225,00 |
| 17.02.2025 | 18,05 | 18,10 | 18,05 | 18,10 | 0,56% | - |
| 14.02.2025 | 17,70 | 18,00 | 17,60 | 18,00 | 0,56% | 521,00 |
| 13.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,42% | 55,00 |
| 12.02.2025 | 17,90 | 17,95 | 17,35 | 17,65 | -1,94% | - |
| 11.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 45,00 |
| 10.02.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -5,13% | 356,00 |
| 07.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 2,00 |
| 06.02.2025 | 21,80 | 21,90 | 17,95 | 19,25 | -13,29% | - |
| 05.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 2,00 |
| 04.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 10,00 |
| 03.02.2025 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 31.01.2025 | 22,60 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 30.01.2025 | 22,00 | 22,90 | 21,90 | 22,50 | 1,81% | - |
| 29.01.2025 | 22,10 | 22,50 | 21,70 | 22,10 | 0,00% | - |
| 28.01.2025 | 21,80 | 22,30 | 21,70 | 22,10 | 2,31% | - |
| 27.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | 158,00 |
| 24.01.2025 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 23.01.2025 | 21,40 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 22.01.2025 | 21,90 | 22,00 | 21,10 | 21,50 | -1,83% | - |
| 21.01.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,60 | 21,70 | -0,91% | - |
| 17.01.2025 | 21,80 | 22,20 | 21,70 | 21,90 | 0,92% | - |
| 16.01.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 15.01.2025 | 21,40 | 22,10 | 21,40 | 21,90 | 1,86% | - |
| 14.01.2025 | 21,00 | 21,50 | 21,00 | 21,50 | 1,90% | - |
| 13.01.2025 | 20,80 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 10.01.2025 | 21,40 | 21,40 | 20,70 | 20,70 | -2,82% | - |
| 09.01.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 08.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 07.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 2,00 |
| 06.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 15,00 |
| 03.01.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 02.01.2025 | 21,80 | 22,30 | 21,70 | 21,90 | 2,82% | - |
| 30.12.2024 | 21,40 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 27.12.2024 | 22,10 | 22,10 | 21,30 | 21,50 | 0,00% | - |
| 23.12.2024 | 21,40 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 20.12.2024 | 21,60 | 21,90 | 21,20 | 21,30 | -1,39% | - |
| 19.12.2024 | 21,00 | 21,60 | 21,00 | 21,60 | -2,70% | 61,00 |
| 18.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 71,00 |
| 17.12.2024 | 22,40 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 16.12.2024 | 22,20 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 13.12.2024 | 22,70 | 22,80 | 21,90 | 22,10 | -3,91% | - |
| 12.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 91,00 |
| 11.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 217,00 |
| 10.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 1,00 |
| 09.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 22,00 |
| 06.12.2024 | 22,00 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 05.12.2024 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 04.12.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 03.12.2024 | 22,60 | 22,60 | 21,90 | 22,30 | 1,36% | - |
| 02.12.2024 | 21,60 | 22,00 | 21,60 | 22,00 | -0,90% | 331,00 |
| 29.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 25,00 |
| 28.11.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 27.11.2024 | 22,60 | 22,70 | 21,90 | 21,90 | -3,10% | - |
| 26.11.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,35% | 63,00 |
| 25.11.2024 | 22,30 | 22,70 | 22,20 | 22,30 | 0,00% | - |
| 22.11.2024 | 22,00 | 22,50 | 21,90 | 22,30 | 2,29% | - |
| 21.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 41,00 |
| 20.11.2024 | 21,60 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 19.11.2024 | 21,80 | 21,90 | 21,30 | 21,50 | -2,27% | - |
| 18.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 30,00 |