20,300€
-0,49%
Echtzeit-Aktienkurs Deluxe Corp
Bid:
Ask:
Aktienkurse zur Deluxe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 180,00 |
| 20.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 1,00 |
| 19.05.2026 | 20,20 | 20,40 | 20,15 | 20,20 | -2,88% | - |
| 18.05.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 6,67% | 291,00 |
| 15.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 250,00 |
| 14.05.2026 | 19,40 | 20,00 | 19,40 | 19,70 | -5,29% | 1.212,00 |
| 13.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | 44,00 |
| 12.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | 1,00 |
| 11.05.2026 | 22,50 | 22,80 | 21,50 | 21,70 | -2,25% | - |
| 08.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 1.991,00 |
| 07.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 100,00 |
| 06.05.2026 | 23,80 | 23,80 | 22,40 | 22,40 | -14,83% | 1.010,00 |
| 05.05.2026 | 26,70 | 27,10 | 26,30 | 26,30 | -1,50% | - |
| 04.05.2026 | 27,20 | 27,40 | 26,50 | 26,70 | 2,69% | - |
| 30.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 300,00 |
| 29.04.2026 | 25,70 | 25,80 | 25,30 | 25,70 | -0,77% | - |
| 28.04.2026 | 26,10 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 27.04.2026 | 25,80 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 24.04.2026 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 23.04.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 22.04.2026 | 25,90 | 26,20 | 25,50 | 25,70 | -2,65% | - |
| 21.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 78,00 |
| 20.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,45% | 300,00 |
| 17.04.2026 | 24,90 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 16.04.2026 | 24,60 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 15.04.2026 | 24,70 | 25,10 | 24,30 | 24,50 | -1,21% | - |
| 14.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 85,00 |
| 13.04.2026 | 23,80 | 24,70 | 23,70 | 24,30 | 1,25% | - |
| 10.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 1,00 |
| 09.04.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 08.04.2026 | 24,10 | 24,30 | 24,10 | 24,20 | 0,83% | - |
| 07.04.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -0,41% | 4,00 |
| 02.04.2026 | 24,00 | 24,30 | 23,60 | 24,10 | -0,41% | - |
| 01.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 42,00 |
| 31.03.2026 | 24,00 | 24,20 | 23,70 | 23,90 | 1,70% | - |
| 30.03.2026 | 23,60 | 23,80 | 23,50 | 23,50 | -1,26% | - |
| 27.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 151,00 |
| 26.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 500,00 |
| 25.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 349,00 |
| 24.03.2026 | 23,50 | 23,90 | 23,30 | 23,90 | 1,27% | - |
| 23.03.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 4,89% | 64,00 |
| 20.03.2026 | 22,50 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 19.03.2026 | 22,90 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 18.03.2026 | 23,30 | 23,70 | 22,90 | 22,90 | -1,72% | - |
| 17.03.2026 | 23,30 | 23,70 | 23,30 | 23,30 | -0,43% | - |
| 16.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 141,00 |
| 13.03.2026 | 23,10 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 12.03.2026 | 23,50 | 23,60 | 23,10 | 23,30 | -1,27% | - |
| 11.03.2026 | 23,70 | 23,90 | 23,50 | 23,60 | -0,84% | - |
| 10.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,03% | 1,00 |
| 09.03.2026 | 23,60 | 23,80 | 23,10 | 23,10 | -5,33% | - |
| 06.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 21,00 |
| 05.03.2026 | 24,10 | 24,20 | 24,00 | 24,10 | -0,41% | - |
| 04.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 250,00 |
| 03.03.2026 | 23,70 | 24,10 | 23,10 | 24,10 | 2,12% | - |
| 02.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 436,00 |
| 27.02.2026 | 24,00 | 24,10 | 23,10 | 23,50 | -2,49% | - |
| 26.02.2026 | 23,30 | 24,10 | 23,30 | 24,10 | 6,64% | - |
| 25.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 15,00 |
| 24.02.2026 | 22,50 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 23.02.2026 | 23,00 | 23,10 | 22,30 | 22,30 | -3,46% | - |
| 20.02.2026 | 23,20 | 23,50 | 22,70 | 23,10 | -0,86% | - |
| 19.02.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 18.02.2026 | 22,50 | 23,30 | 22,50 | 23,10 | 2,67% | - |
| 17.02.2026 | 22,10 | 22,50 | 22,00 | 22,50 | 1,81% | - |
| 16.02.2026 | 22,20 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 13.02.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 1,86% | - |
| 12.02.2026 | 22,20 | 22,30 | 21,30 | 21,50 | -2,71% | - |
| 11.02.2026 | 22,90 | 23,30 | 22,10 | 22,10 | -4,74% | - |
| 10.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 20,00 |
| 09.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,98% | 40,00 |
| 06.02.2026 | 23,70 | 24,00 | 23,50 | 23,50 | -0,42% | - |
| 05.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1,00 |
| 04.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 3,00 |
| 03.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 1,00 |
| 02.02.2026 | 22,40 | 23,80 | 22,40 | 23,80 | 6,25% | 859,00 |
| 30.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 500,00 |
| 29.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 11,33% | 11,00 |
| 28.01.2026 | 20,60 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 27.01.2026 | 20,40 | 20,90 | 20,15 | 20,50 | 1,49% | - |
| 26.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 140,00 |
| 23.01.2026 | 21,20 | 21,20 | 20,50 | 20,50 | -2,84% | - |
| 22.01.2026 | 21,00 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 21.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 4,48% | 15,00 |
| 20.01.2026 | 20,70 | 20,70 | 20,10 | 20,10 | -3,37% | - |
| 19.01.2026 | 20,80 | 20,90 | 20,80 | 20,80 | -1,42% | - |
| 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% | - |