12,850€
-0,77%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,75 | 12,75 | 12,25 | 12,55 | -3,09% | - |
| 10.04.2025 | 13,85 | 13,85 | 12,95 | 12,95 | 3,60% | - |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -9,75% | - |
| 08.04.2025 | 13,75 | 14,05 | 13,55 | 13,85 | 6,95% | - |
| 07.04.2025 | 13,00 | 14,05 | 12,85 | 12,95 | -2,63% | - |
| 04.04.2025 | 13,65 | 13,75 | 12,95 | 13,30 | -4,66% | - |
| 03.04.2025 | 14,25 | 14,35 | 13,65 | 13,95 | -5,42% | - |
| 02.04.2025 | 14,70 | 14,85 | 14,50 | 14,75 | 0,68% | - |
| 01.04.2025 | 14,65 | 14,65 | 14,35 | 14,65 | 0,69% | - |
| 31.03.2025 | 14,55 | 14,90 | 14,40 | 14,55 | 0,00% | - |
| 28.03.2025 | 15,15 | 15,25 | 14,55 | 14,55 | -4,59% | - |
| 27.03.2025 | 14,85 | 15,25 | 14,65 | 15,25 | 2,01% | - |
| 26.03.2025 | 14,70 | 14,95 | 14,60 | 14,95 | 1,36% | - |
| 25.03.2025 | 14,90 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 24.03.2025 | 14,85 | 15,15 | 14,85 | 14,95 | 1,36% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,65 | 14,75 | -1,99% | - |
| 20.03.2025 | 14,95 | 15,25 | 14,80 | 15,05 | 1,35% | - |
| 19.03.2025 | 14,55 | 14,85 | 14,55 | 14,85 | 2,41% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 05.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -33,18% | - |
| 20.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 15.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 12.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 27,59% | - |
| 14.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 10.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 09.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 05.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -7,61% | - |
| 02.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -11,26% | - |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 25.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 18.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 17.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 12.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 10.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 01.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 24.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 13.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 06.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 05.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 31.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 21.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 17.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 16.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 13.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 03.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 8,70% | - |
| 02.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 30.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 29.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 26.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 25.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | - |
| 19.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 18.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 17.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 16.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 15.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 12.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 11.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 10.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 09.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 08.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 25.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 20.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 19.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 15.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 14.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 08.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 07.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 06.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 05.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 04.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 23.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 22.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 20.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 16.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 09.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 07.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 06.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 02.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 25.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 24.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 22.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 18.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 17.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 16.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 15.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 12.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |