19,300€
-13,06%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 21,80 | 21,90 | 17,95 | 19,35 | -12,84% | - |
| 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 |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | 15,00 |
| 14.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 23,00 |
| 13.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 868,00 |
| 12.11.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,44% | 65,00 |
| 11.11.2024 | 21,80 | 22,90 | 21,80 | 22,70 | 4,61% | - |
| 08.11.2024 | 21,00 | 21,90 | 20,80 | 21,70 | 11,28% | - |
| 07.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 2,00 |
| 06.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 9,97% | 699,00 |
| 05.11.2024 | 17,30 | 17,55 | 17,15 | 17,55 | 1,74% | - |
| 04.11.2024 | 17,30 | 17,55 | 17,25 | 17,25 | -1,15% | - |
| 01.11.2024 | 17,30 | 17,55 | 17,25 | 17,45 | 1,16% | - |
| 31.10.2024 | 17,80 | 17,80 | 17,25 | 17,25 | -3,09% | - |
| 30.10.2024 | 17,80 | 17,90 | 17,80 | 17,80 | 0,28% | 1.203,00 |
| 29.10.2024 | 17,70 | 17,80 | 17,55 | 17,75 | 0,00% | - |
| 28.10.2024 | 17,35 | 17,85 | 17,25 | 17,75 | 2,01% | - |
| 25.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 18,00 |
| 24.10.2024 | 17,45 | 17,50 | 17,25 | 17,45 | 0,00% | - |
| 23.10.2024 | 17,65 | 17,85 | 17,35 | 17,45 | -1,69% | - |
| 22.10.2024 | 17,50 | 17,85 | 17,45 | 17,75 | 1,14% | - |
| 21.10.2024 | 17,95 | 18,00 | 17,55 | 17,55 | -2,23% | - |
| 18.10.2024 | 18,25 | 18,30 | 17,85 | 17,95 | -1,64% | - |
| 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% | - |