21,100€
0,48%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 21,00 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 15.01.2026 | 20,40 | 21,10 | 20,20 | 21,10 | 4,98% | - |
| 14.01.2026 | 20,20 | 20,50 | 19,85 | 20,10 | -1,47% | - |
| 13.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 26,00 |
| 12.01.2026 | 20,00 | 20,30 | 19,80 | 20,10 | -0,99% | - |
| 09.01.2026 | 19,80 | 20,30 | 19,75 | 20,30 | 2,78% | - |
| 08.01.2026 | 18,95 | 19,75 | 18,90 | 19,75 | 4,50% | - |
| 07.01.2026 | 18,95 | 19,05 | 18,75 | 18,90 | 3,28% | - |
| 06.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | 275,00 |
| 05.01.2026 | 19,05 | 19,30 | 18,50 | 18,55 | -2,88% | - |
| 02.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,80% | 1,00 |
| 30.12.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,00% | - |
| 29.12.2025 | 19,25 | 19,45 | 19,15 | 19,45 | 2,64% | - |
| 23.12.2025 | 18,95 | 18,95 | 18,75 | 18,95 | -0,79% | - |
| 22.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 105,00 |
| 19.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,27% | 91,00 |
| 18.12.2025 | 19,55 | 20,10 | 19,55 | 19,85 | 1,02% | - |
| 17.12.2025 | 19,45 | 19,70 | 19,40 | 19,65 | 1,29% | - |
| 16.12.2025 | 19,05 | 19,50 | 18,95 | 19,40 | 2,11% | - |
| 15.12.2025 | 19,30 | 19,30 | 19,00 | 19,00 | 0,00% | 227,00 |
| 12.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 105,00 |
| 11.12.2025 | 18,65 | 19,05 | 18,65 | 18,95 | 1,07% | - |
| 10.12.2025 | 18,35 | 18,75 | 18,30 | 18,75 | 5,93% | - |
| 08.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 6,00 |
| 05.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 970,00 |
| 04.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 600,00 |
| 03.12.2025 | 17,55 | 18,05 | 17,45 | 18,00 | 2,56% | - |
| 02.12.2025 | 17,30 | 17,70 | 17,20 | 17,55 | 0,29% | - |
| 01.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1,00 |
| 27.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 1,00 |
| 25.11.2025 | 17,15 | 17,75 | 17,10 | 17,75 | 3,80% | - |
| 24.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | 300,00 |
| 20.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 1,00 |
| 19.11.2025 | 16,30 | 16,50 | 16,15 | 16,15 | -0,62% | - |
| 18.11.2025 | 16,35 | 16,55 | 16,05 | 16,25 | -3,85% | - |
| 17.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,59% | 1,00 |
| 14.11.2025 | 17,50 | 17,60 | 17,10 | 17,35 | -1,14% | - |
| 13.11.2025 | 17,90 | 17,90 | 17,35 | 17,55 | -2,50% | - |
| 12.11.2025 | 17,80 | 18,20 | 17,80 | 18,00 | -0,55% | - |
| 11.11.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 2,26% | 1.452,00 |
| 10.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 4,00 |
| 07.11.2025 | 18,00 | 18,00 | 17,50 | 17,70 | 6,63% | - |
| 06.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,08% | 1,00 |
| 05.11.2025 | 15,90 | 16,15 | 15,80 | 15,95 | 0,95% | - |
| 04.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 968,00 |
| 03.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 2,00 |
| 31.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 1,00 |
| 30.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | 1,00 |
| 29.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | 16,00 |
| 28.10.2025 | 16,15 | 16,25 | 16,15 | 16,25 | 0,00% | - |
| 27.10.2025 | 16,75 | 16,75 | 16,25 | 16,25 | -1,22% | - |
| 23.10.2025 | 16,20 | 16,60 | 16,20 | 16,45 | 1,23% | - |
| 22.10.2025 | 16,20 | 16,30 | 16,00 | 16,25 | 0,62% | - |
| 21.10.2025 | 15,80 | 16,30 | 15,80 | 16,15 | 2,22% | - |
| 20.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 13,00 |
| 16.10.2025 | 15,75 | 15,80 | 15,40 | 15,40 | -3,14% | - |
| 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 |