12,650€
-0,78%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,75 | 12,80 | 12,25 | 12,55 | -1,57% | - |
| 10.04.2025 | 13,85 | 13,85 | 12,45 | 12,75 | -7,94% | - |
| 09.04.2025 | 12,85 | 13,95 | 12,40 | 13,85 | 6,95% | - |
| 08.04.2025 | 13,75 | 14,05 | 12,85 | 12,95 | -5,13% | - |
| 07.04.2025 | 13,65 | 14,10 | 12,95 | 13,65 | 0,00% | 75,00 |
| 04.04.2025 | 13,75 | 13,85 | 12,95 | 13,65 | -0,73% | - |
| 03.04.2025 | 14,95 | 14,95 | 13,65 | 13,75 | -8,64% | - |
| 02.04.2025 | 14,65 | 15,05 | 14,40 | 15,05 | 2,03% | - |
| 01.04.2025 | 14,55 | 14,75 | 14,35 | 14,75 | 1,37% | - |
| 31.03.2025 | 14,65 | 14,70 | 14,40 | 14,55 | -1,02% | - |
| 28.03.2025 | 15,25 | 15,25 | 14,45 | 14,70 | -3,29% | - |
| 27.03.2025 | 14,95 | 15,25 | 14,65 | 15,20 | 2,01% | - |
| 26.03.2025 | 14,65 | 15,00 | 14,60 | 14,90 | 1,71% | - |
| 25.03.2025 | 14,95 | 15,30 | 14,55 | 14,65 | -2,01% | - |
| 24.03.2025 | 14,85 | 15,10 | 14,85 | 14,95 | 1,01% | - |
| 21.03.2025 | 14,95 | 15,00 | 14,65 | 14,80 | -1,00% | - |
| 20.03.2025 | 14,90 | 15,25 | 14,80 | 14,95 | 0,34% | - |
| 19.03.2025 | 14,45 | 14,95 | 14,45 | 14,90 | 3,11% | - |
| 18.03.2025 | 14,75 | 14,85 | 14,35 | 14,45 | -1,37% | - |
| 17.03.2025 | 14,55 | 14,90 | 14,50 | 14,65 | 0,69% | - |
| 14.03.2025 | 14,35 | 14,75 | 14,35 | 14,55 | 1,39% | - |
| 13.03.2025 | 14,40 | 14,65 | 14,15 | 14,35 | -0,35% | - |
| 12.03.2025 | 15,00 | 15,00 | 14,10 | 14,40 | -1,03% | 1.000,00 |
| 11.03.2025 | 15,00 | 15,05 | 14,25 | 14,55 | -3,00% | - |
| 10.03.2025 | 15,10 | 15,45 | 14,95 | 15,00 | -0,99% | - |
| 07.03.2025 | 14,85 | 15,15 | 14,60 | 15,15 | 2,02% | - |
| 06.03.2025 | 14,45 | 14,85 | 14,15 | 14,85 | 2,77% | - |
| 05.03.2025 | 14,55 | 14,60 | 14,25 | 14,45 | -0,69% | - |
| 04.03.2025 | 15,10 | 15,15 | 14,35 | 14,55 | -3,96% | - |
| 03.03.2025 | 15,95 | 15,95 | 15,05 | 15,15 | -4,42% | - |
| 28.02.2025 | 15,60 | 16,05 | 15,55 | 15,85 | 1,93% | - |
| 27.02.2025 | 15,55 | 15,75 | 15,35 | 15,55 | 0,00% | - |
| 26.02.2025 | 15,90 | 16,10 | 15,45 | 15,55 | -1,27% | - |
| 25.02.2025 | 16,15 | 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 | 17,15 | 17,15 | 16,55 | 16,55 | -3,50% | - |
| 19.02.2025 | 17,20 | 17,35 | 16,85 | 17,15 | -0,58% | - |
| 18.02.2025 | 18,10 | 18,10 | 17,25 | 17,25 | -4,70% | 1.000,00 |
| 17.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,28% | - |
| 14.02.2025 | 18,45 | 18,45 | 17,60 | 18,05 | 1,12% | - |
| 13.02.2025 | 18,00 | 18,00 | 17,50 | 17,85 | 0,56% | 12,00 |
| 12.02.2025 | 17,90 | 18,00 | 17,35 | 17,75 | -1,11% | - |
| 11.02.2025 | 18,30 | 18,65 | 17,85 | 17,95 | -2,71% | - |
| 10.02.2025 | 18,35 | 18,65 | 18,30 | 18,45 | 1,65% | - |
| 07.02.2025 | 19,10 | 19,35 | 17,75 | 18,15 | -5,71% | - |
| 06.02.2025 | 21,80 | 21,90 | 17,85 | 19,25 | -11,29% | - |
| 05.02.2025 | 22,00 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 04.02.2025 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 03.02.2025 | 22,20 | 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 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 27.01.2025 | 21,00 | 21,70 | 20,80 | 21,70 | 2,84% | - |
| 24.01.2025 | 21,40 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 23.01.2025 | 21,40 | 21,60 | 21,30 | 21,30 | 0,00% | - |
| 22.01.2025 | 22,00 | 22,00 | 21,10 | 21,30 | -2,74% | - |
| 21.01.2025 | 21,80 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,60 | 21,70 | -0,91% | - |
| 17.01.2025 | 21,70 | 22,20 | 21,70 | 21,90 | 0,92% | - |
| 16.01.2025 | 22,00 | 22,20 | 21,70 | 21,70 | -0,91% | - |
| 15.01.2025 | 21,40 | 22,20 | 21,40 | 21,90 | 1,86% | - |
| 14.01.2025 | 21,10 | 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 | -3,27% | - |
| 09.01.2025 | 21,40 | 21,50 | 21,20 | 21,40 | 0,47% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 07.01.2025 | 21,70 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 06.01.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -1,81% | - |
| 03.01.2025 | 21,90 | 22,10 | 21,60 | 22,10 | 0,91% | 22,00 |
| 02.01.2025 | 21,40 | 22,30 | 21,40 | 21,90 | 2,34% | - |
| 30.12.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 27.12.2024 | 21,40 | 22,20 | 21,40 | 21,50 | 0,47% | - |
| 23.12.2024 | 21,40 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 20.12.2024 | 21,60 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 19.12.2024 | 21,20 | 21,80 | 21,00 | 21,60 | 1,89% | - |
| 18.12.2024 | 22,20 | 22,40 | 20,90 | 21,20 | -4,50% | - |
| 17.12.2024 | 22,40 | 22,50 | 22,10 | 22,20 | -0,89% | - |
| 16.12.2024 | 22,20 | 22,50 | 21,90 | 22,40 | 0,90% | - |
| 13.12.2024 | 22,70 | 22,80 | 21,90 | 22,20 | -2,20% | - |
| 12.12.2024 | 22,80 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 11.12.2024 | 22,40 | 23,00 | 22,30 | 22,70 | 1,34% | - |
| 10.12.2024 | 22,30 | 22,70 | 22,00 | 22,40 | 0,45% | - |
| 09.12.2024 | 22,00 | 22,50 | 22,00 | 22,30 | 1,36% | - |
| 06.12.2024 | 22,10 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 05.12.2024 | 22,50 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 04.12.2024 | 22,20 | 22,60 | 22,00 | 22,50 | 1,35% | - |
| 03.12.2024 | 22,70 | 22,70 | 21,90 | 22,20 | -2,20% | - |
| 02.12.2024 | 22,00 | 22,70 | 21,80 | 22,70 | 3,18% | - |
| 29.11.2024 | 22,10 | 22,70 | 21,90 | 22,00 | -0,45% | - |
| 28.11.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 27.11.2024 | 22,60 | 22,80 | 21,90 | 22,10 | -2,21% | - |
| 26.11.2024 | 22,30 | 22,70 | 22,20 | 22,60 | 1,35% | - |
| 25.11.2024 | 22,40 | 22,70 | 22,20 | 22,30 | -0,45% | - |
| 22.11.2024 | 21,80 | 22,60 | 21,80 | 22,40 | 2,75% | - |
| 21.11.2024 | 21,40 | 21,90 | 21,30 | 21,80 | 2,35% | - |
| 20.11.2024 | 21,60 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 19.11.2024 | 21,80 | 21,90 | 21,30 | 21,50 | -3,59% | - |
| 18.11.2024 | 22,00 | 22,30 | 21,80 | 22,30 | 1,36% | - |