17,140$
1,84%
Echtzeit-Aktienkurs Deluxe Corp
Bid:
Ask:
Aktienkurse zur Deluxe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,92 | 17,18 | 16,90 | 17,15 | 1,90% | 227.437,00 |
| 02.07.2025 | 16,41 | 16,83 | 16,27 | 16,83 | 3,19% | 419.640,00 |
| 01.07.2025 | 15,65 | 16,74 | 15,63 | 16,31 | 2,51% | 500.427,00 |
| 30.06.2025 | 15,97 | 15,99 | 15,59 | 15,91 | 0,32% | 358.910,00 |
| 27.06.2025 | 15,88 | 16,01 | 15,70 | 15,86 | -0,06% | 647.340,00 |
| 26.06.2025 | 15,72 | 15,95 | 15,72 | 15,87 | 1,28% | 327.594,00 |
| 25.06.2025 | 15,59 | 15,70 | 15,43 | 15,67 | 0,71% | 317.939,00 |
| 24.06.2025 | 15,27 | 15,63 | 15,17 | 15,56 | 2,84% | 330.227,00 |
| 23.06.2025 | 14,69 | 15,14 | 14,62 | 15,13 | 2,30% | 325.938,00 |
| 20.06.2025 | 14,86 | 14,92 | 14,59 | 14,79 | 0,27% | 1.183.693,00 |
| 18.06.2025 | 14,75 | 14,96 | 14,73 | 14,75 | -0,34% | 277.081,00 |
| 17.06.2025 | 14,80 | 15,01 | 14,71 | 14,80 | -1,60% | 268.344,00 |
| 16.06.2025 | 15,15 | 15,15 | 14,76 | 15,04 | 1,97% | 466.805,00 |
| 13.06.2025 | 14,85 | 15,09 | 14,72 | 14,75 | -3,66% | 320.905,00 |
| 12.06.2025 | 15,26 | 15,61 | 15,18 | 15,31 | -0,91% | 294.473,00 |
| 11.06.2025 | 15,94 | 16,04 | 15,31 | 15,45 | -2,46% | 518.393,00 |
| 10.06.2025 | 15,47 | 16,06 | 15,35 | 15,84 | 3,19% | 472.137,00 |
| 09.06.2025 | 14,91 | 15,44 | 14,91 | 15,35 | 3,23% | 363.969,00 |
| 06.06.2025 | 14,75 | 14,93 | 14,69 | 14,87 | 2,34% | 280.082,00 |
| 05.06.2025 | 14,84 | 14,90 | 14,50 | 14,53 | -2,35% | 309.252,00 |
| 04.06.2025 | 14,40 | 14,89 | 14,31 | 14,88 | 3,55% | 418.348,00 |
| 03.06.2025 | 14,14 | 14,49 | 13,93 | 14,37 | 1,63% | 481.740,00 |
| 02.06.2025 | 14,26 | 14,26 | 13,94 | 14,14 | -0,91% | 381.753,00 |
| 30.05.2025 | 14,35 | 14,37 | 14,17 | 14,27 | -0,35% | 459.107,00 |
| 29.05.2025 | 14,28 | 14,32 | 14,04 | 14,32 | 1,34% | 338.461,00 |
| 28.05.2025 | 14,54 | 14,57 | 14,05 | 14,13 | -2,42% | 336.458,00 |
| 27.05.2025 | 13,81 | 14,55 | 13,77 | 14,48 | 6,16% | 544.458,00 |
| 23.05.2025 | 13,74 | 13,91 | 13,61 | 13,64 | -2,29% | 375.989,00 |
| 22.05.2025 | 14,28 | 14,28 | 13,93 | 13,96 | -2,10% | 354.712,00 |
| 21.05.2025 | 14,81 | 14,98 | 14,25 | 14,26 | -4,87% | 356.456,00 |
| 20.05.2025 | 15,17 | 15,25 | 14,81 | 14,99 | -1,19% | 505.610,00 |
| 19.05.2025 | 15,34 | 15,54 | 15,14 | 15,17 | -4,89% | 270.422,00 |
| 16.05.2025 | 16,00 | 16,07 | 15,90 | 15,95 | -0,31% | 404.443,00 |
| 15.05.2025 | 16,01 | 16,15 | 15,85 | 16,00 | 0,00% | 239.738,00 |
| 14.05.2025 | 16,09 | 16,16 | 15,97 | 16,00 | -1,36% | 297.740,00 |
| 13.05.2025 | 16,35 | 16,36 | 16,17 | 16,22 | 0,12% | 315.819,00 |
| 12.05.2025 | 16,30 | 16,66 | 16,05 | 16,20 | 2,86% | 317.140,00 |
| 09.05.2025 | 15,80 | 15,88 | 15,69 | 15,75 | 0,00% | 244.421,00 |
| 08.05.2025 | 15,57 | 15,98 | 15,54 | 15,75 | 2,81% | 307.430,00 |
| 07.05.2025 | 15,40 | 15,59 | 15,22 | 15,32 | 0,59% | 304.084,00 |
| 06.05.2025 | 15,10 | 15,29 | 14,91 | 15,23 | 0,53% | 326.441,00 |
| 05.05.2025 | 14,94 | 15,33 | 14,89 | 15,15 | 0,46% | 464.825,00 |
| 02.05.2025 | 14,87 | 15,23 | 14,80 | 15,08 | 2,24% | 584.674,00 |
| 01.05.2025 | 16,11 | 16,51 | 14,49 | 14,75 | 1,03% | 718.733,00 |
| 30.04.2025 | 15,31 | 15,32 | 14,48 | 14,60 | -5,81% | 848.869,00 |
| 29.04.2025 | 15,43 | 15,54 | 15,20 | 15,50 | 0,65% | 254.988,00 |
| 28.04.2025 | 15,46 | 15,54 | 15,11 | 15,40 | 0,26% | 250.433,00 |
| 25.04.2025 | 15,30 | 15,40 | 15,00 | 15,36 | -0,65% | 309.614,00 |
| 24.04.2025 | 14,85 | 15,47 | 14,62 | 15,46 | 4,18% | 375.071,00 |
| 23.04.2025 | 15,13 | 15,27 | 14,75 | 14,84 | 0,54% | 273.350,00 |
| 22.04.2025 | 14,48 | 14,81 | 14,25 | 14,76 | 3,80% | 363.386,00 |
| 21.04.2025 | 14,46 | 14,46 | 14,01 | 14,22 | -2,27% | 298.623,00 |
| 17.04.2025 | 14,52 | 14,69 | 14,38 | 14,55 | -0,27% | 275.321,00 |
| 16.04.2025 | 14,56 | 14,76 | 14,24 | 14,59 | -0,27% | 368.594,00 |
| 15.04.2025 | 14,62 | 14,86 | 14,56 | 14,63 | -0,54% | 275.343,00 |
| 14.04.2025 | 14,88 | 14,88 | 14,30 | 14,71 | 0,68% | 261.015,00 |
| 11.04.2025 | 14,32 | 14,61 | 13,94 | 14,61 | 2,24% | 408.125,00 |
| 10.04.2025 | 14,80 | 14,92 | 13,97 | 14,29 | -5,99% | 479.199,00 |
| 09.04.2025 | 14,00 | 15,28 | 13,70 | 15,20 | 7,19% | 567.250,00 |
| 08.04.2025 | 15,24 | 15,29 | 14,01 | 14,18 | -4,58% | 439.630,00 |
| 07.04.2025 | 15,05 | 15,42 | 14,10 | 14,86 | -0,60% | 795.218,00 |
| 04.04.2025 | 15,00 | 15,11 | 14,20 | 14,95 | -1,58% | 584.287,00 |
| 03.04.2025 | 15,67 | 15,79 | 15,07 | 15,19 | -6,52% | 453.431,00 |
| 02.04.2025 | 15,62 | 16,31 | 15,62 | 16,25 | 2,46% | 194.554,00 |
| 01.04.2025 | 15,72 | 15,89 | 15,50 | 15,86 | 0,32% | 239.983,00 |
| 31.03.2025 | 15,61 | 15,90 | 15,59 | 15,81 | -0,38% | 270.901,00 |
| 28.03.2025 | 16,34 | 16,38 | 15,68 | 15,87 | -3,23% | 272.763,00 |
| 27.03.2025 | 15,87 | 16,49 | 15,87 | 16,40 | 2,69% | 319.023,00 |
| 26.03.2025 | 15,90 | 16,11 | 15,87 | 15,97 | 1,08% | 201.479,00 |
| 25.03.2025 | 16,15 | 16,20 | 15,76 | 15,80 | -2,11% | 201.045,00 |
| 24.03.2025 | 16,08 | 16,32 | 16,05 | 16,14 | 0,75% | 196.689,00 |
| 21.03.2025 | 16,10 | 16,14 | 15,86 | 16,02 | -1,29% | 580.854,00 |
| 20.03.2025 | 16,13 | 16,57 | 16,06 | 16,23 | 0,00% | 296.253,00 |
| 19.03.2025 | 16,04 | 16,33 | 15,93 | 16,23 | 2,14% | 266.378,00 |
| 18.03.2025 | 15,96 | 16,08 | 15,76 | 15,89 | -0,94% | 330.932,00 |
| 17.03.2025 | 15,87 | 16,18 | 15,81 | 16,04 | 1,26% | 274.705,00 |
| 14.03.2025 | 15,74 | 16,00 | 15,63 | 15,84 | 1,41% | 284.147,00 |
| 13.03.2025 | 15,69 | 15,88 | 15,42 | 15,62 | -0,06% | 273.023,00 |
| 12.03.2025 | 15,89 | 15,95 | 15,39 | 15,63 | -1,33% | 406.983,00 |
| 11.03.2025 | 16,35 | 16,46 | 15,61 | 15,84 | -2,58% | 486.758,00 |
| 10.03.2025 | 16,28 | 16,78 | 16,15 | 16,26 | -0,61% | 591.609,00 |
| 07.03.2025 | 15,90 | 16,40 | 15,82 | 16,36 | 2,44% | 346.257,00 |
| 06.03.2025 | 15,41 | 16,05 | 15,41 | 15,97 | 2,50% | 339.687,00 |
| 05.03.2025 | 15,41 | 15,65 | 15,33 | 15,58 | 0,97% | 457.646,00 |
| 04.03.2025 | 15,50 | 15,73 | 15,13 | 15,43 | -2,40% | 621.987,00 |
| 03.03.2025 | 16,55 | 16,60 | 15,74 | 15,81 | -3,95% | 482.342,00 |
| 28.02.2025 | 16,20 | 16,66 | 16,20 | 16,46 | 1,48% | 428.986,00 |
| 27.02.2025 | 16,25 | 16,40 | 16,01 | 16,22 | -0,43% | 411.328,00 |
| 26.02.2025 | 16,60 | 16,77 | 16,18 | 16,29 | -1,81% | 470.248,00 |
| 25.02.2025 | 16,95 | 17,11 | 16,53 | 16,59 | -1,54% | 494.094,00 |
| 24.02.2025 | 17,15 | 17,22 | 16,85 | 16,85 | -1,06% | 398.538,00 |
| 21.02.2025 | 17,64 | 17,65 | 17,01 | 17,03 | -1,84% | 459.121,00 |
| 20.02.2025 | 17,84 | 17,96 | 17,35 | 17,35 | -2,86% | 510.561,00 |
| 19.02.2025 | 17,84 | 18,10 | 17,58 | 17,86 | -0,67% | 507.685,00 |
| 18.02.2025 | 18,64 | 18,74 | 17,96 | 17,98 | -4,97% | 418.177,00 |
| 14.02.2025 | 18,67 | 19,04 | 18,65 | 18,92 | 1,56% | 310.499,00 |
| 13.02.2025 | 18,50 | 18,64 | 18,24 | 18,63 | 1,36% | 328.102,00 |
| 12.02.2025 | 18,25 | 18,49 | 17,92 | 18,38 | -0,97% | 454.646,00 |
| 11.02.2025 | 18,83 | 19,00 | 18,43 | 18,56 | -2,37% | 370.868,00 |
| 10.02.2025 | 18,94 | 19,23 | 18,94 | 19,01 | 0,74% | 440.811,00 |