70,050€
3,39%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 69,05 | 69,05 | 68,75 | 68,75 | 1,48% | 387,00 |
| 28.09.2026 | 69,15 | 69,20 | 67,75 | 67,75 | -3,42% | 485,00 |
| 25.09.2026 | 70,75 | 70,75 | 70,15 | 70,15 | 0,00% | 51,00 |
| 24.09.2026 | 70,85 | 70,85 | 70,10 | 70,15 | -0,39% | 90,00 |
| 23.09.2026 | 69,08 | 70,95 | 68,58 | 70,43 | 1,04% | - |
| 22.09.2026 | 69,20 | 69,70 | 69,20 | 69,70 | 2,20% | 308,00 |
| 21.09.2026 | 67,80 | 68,20 | 67,80 | 68,20 | 0,59% | 22,00 |
| 18.09.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -2,73% | 72,00 |
| 17.09.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,50% | 14,00 |
| 16.09.2026 | 68,70 | 70,05 | 68,70 | 70,05 | 1,60% | 3,00 |
| 15.09.2026 | 69,80 | 69,80 | 68,95 | 68,95 | 3,14% | 244,00 |
| 14.09.2026 | 66,75 | 66,85 | 66,75 | 66,85 | 2,85% | 296,00 |
| 11.09.2026 | 63,30 | 65,00 | 63,30 | 65,00 | 5,61% | 182,00 |
| 10.09.2026 | 63,50 | 64,00 | 61,10 | 61,55 | -1,99% | 158,00 |
| 09.09.2026 | 65,30 | 65,30 | 62,80 | 62,80 | -1,95% | 157,00 |
| 08.09.2026 | 68,35 | 69,15 | 64,05 | 64,05 | -6,77% | 261,00 |
| 07.09.2026 | 68,70 | 68,70 | 68,70 | 68,70 | -0,43% | 149,00 |
| 04.09.2026 | 69,85 | 69,85 | 69,00 | 69,00 | -1,50% | 4,00 |
| 03.09.2026 | 68,05 | 70,05 | 68,05 | 70,05 | 2,49% | 305,00 |
| 02.09.2026 | 69,53 | 70,00 | 68,13 | 68,35 | -2,36% | - |
| 01.09.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,14% | 1,00 |
| 31.08.2026 | 70,20 | 71,05 | 70,10 | 70,10 | 0,36% | 98,00 |
| 28.08.2026 | 69,85 | 69,85 | 69,85 | 69,85 | 0,61% | 10,00 |
| 27.08.2026 | 66,50 | 70,05 | 66,48 | 69,43 | 6,81% | - |
| 26.08.2026 | 66,05 | 66,05 | 65,00 | 65,00 | -1,74% | 37,00 |
| 25.08.2026 | 66,80 | 66,80 | 66,15 | 66,15 | -2,93% | 92,00 |
| 24.08.2026 | 67,45 | 68,15 | 67,45 | 68,15 | 2,40% | 164,00 |
| 21.08.2026 | 66,55 | 66,55 | 66,55 | 66,55 | 0,60% | 10,00 |
| 20.08.2026 | 66,85 | 66,85 | 66,15 | 66,15 | -0,26% | 65,00 |
| 19.08.2026 | 64,90 | 66,63 | 64,33 | 66,33 | 1,88% | - |
| 18.08.2026 | 64,30 | 65,10 | 64,30 | 65,10 | 1,09% | 157,00 |
| 17.08.2026 | 66,95 | 66,95 | 64,40 | 64,40 | -3,45% | 102,00 |
| 14.08.2026 | 66,90 | 67,05 | 64,88 | 66,70 | 0,34% | - |
| 13.08.2026 | 67,40 | 67,95 | 63,88 | 66,48 | -2,67% | - |
| 12.08.2026 | 68,55 | 68,55 | 68,25 | 68,30 | -1,66% | 348,00 |
| 11.08.2026 | 69,75 | 69,75 | 69,45 | 69,45 | 0,33% | 207,00 |
| 10.08.2026 | 68,83 | 69,75 | 68,40 | 69,23 | 2,71% | - |
| 07.08.2026 | 67,90 | 68,75 | 67,40 | 67,40 | 1,43% | 262,00 |
| 06.08.2026 | 66,00 | 66,45 | 64,50 | 66,45 | -2,21% | 928,00 |
| 05.08.2026 | 66,60 | 67,95 | 66,60 | 67,95 | 3,35% | 373,00 |
| 04.08.2026 | 66,55 | 66,60 | 65,75 | 65,75 | -1,13% | 289,00 |
| 03.08.2026 | 66,25 | 69,55 | 65,60 | 66,50 | 1,76% | 1.735,00 |
| 31.07.2026 | 65,20 | 65,50 | 65,20 | 65,35 | -3,33% | 39,00 |
| 30.07.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,66% | 156,00 |
| 29.07.2026 | 68,05 | 68,05 | 68,05 | 68,05 | 3,03% | 30,00 |
| 28.07.2026 | 62,90 | 66,05 | 62,90 | 66,05 | 9,44% | 441,00 |
| 27.07.2026 | 60,20 | 60,35 | 60,20 | 60,35 | 1,39% | 141,00 |
| 24.07.2026 | 57,70 | 60,28 | 57,70 | 59,53 | 2,45% | - |
| 23.07.2026 | 59,90 | 59,90 | 58,10 | 58,10 | -2,88% | 43,00 |
| 22.07.2026 | 62,15 | 62,48 | 59,40 | 59,83 | -6,38% | - |
| 21.07.2026 | 64,10 | 64,10 | 63,90 | 63,90 | -0,78% | 436,00 |
| 20.07.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -0,77% | 9,00 |
| 17.07.2026 | 65,90 | 66,00 | 64,90 | 64,90 | -1,89% | 368,00 |
| 16.07.2026 | 63,90 | 66,15 | 63,90 | 66,15 | 6,27% | 21,00 |
| 15.07.2026 | 63,25 | 63,25 | 62,25 | 62,25 | 1,38% | 110,00 |
| 14.07.2026 | 63,50 | 63,50 | 61,40 | 61,40 | -5,32% | 497,00 |
| 13.07.2026 | 63,85 | 64,85 | 63,10 | 64,85 | 2,65% | 165,00 |
| 10.07.2026 | 62,75 | 64,63 | 62,40 | 63,18 | 1,73% | - |
| 09.07.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,72% | 84,00 |
| 08.07.2026 | 63,13 | 63,25 | 61,35 | 62,55 | -2,04% | - |
| 07.07.2026 | 64,40 | 65,60 | 63,85 | 63,85 | 0,24% | 30,00 |
| 06.07.2026 | 63,58 | 64,00 | 62,55 | 63,70 | 0,08% | - |
| 03.07.2026 | 64,10 | 64,10 | 61,90 | 63,65 | -0,59% | 319,00 |
| 02.07.2026 | 62,33 | 64,18 | 61,85 | 64,03 | -0,27% | - |
| 01.07.2026 | 60,65 | 64,20 | 60,65 | 64,20 | 5,51% | 169,00 |
| 30.06.2026 | 60,70 | 60,85 | 60,70 | 60,85 | -2,33% | 19,00 |
| 29.06.2026 | 61,40 | 62,30 | 61,40 | 62,30 | 1,63% | 325,00 |
| 26.06.2026 | 59,80 | 61,30 | 59,80 | 61,30 | 1,66% | 67,00 |
| 25.06.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,84% | 150,00 |
| 24.06.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 1,27% | 90,00 |
| 23.06.2026 | 57,60 | 60,00 | 57,60 | 59,05 | -3,12% | 109,00 |
| 22.06.2026 | 59,55 | 60,95 | 58,65 | 60,95 | 0,62% | 526,00 |
| 19.06.2026 | 58,93 | 60,58 | 58,53 | 60,58 | 3,02% | - |
| 18.06.2026 | 59,05 | 59,30 | 58,80 | 58,80 | -4,39% | 42,00 |
| 17.06.2026 | 61,45 | 61,50 | 61,45 | 61,50 | 0,24% | 41,00 |
| 16.06.2026 | 62,20 | 62,20 | 61,35 | 61,35 | -2,08% | 90,00 |
| 15.06.2026 | 63,40 | 63,55 | 62,65 | 62,65 | -2,26% | 45,00 |
| 12.06.2026 | 64,05 | 64,10 | 63,20 | 64,10 | -0,19% | 186,00 |
| 11.06.2026 | 64,00 | 64,80 | 62,80 | 64,23 | -0,04% | - |
| 10.06.2026 | 64,25 | 64,25 | 64,25 | 64,25 | -0,16% | 30,00 |
| 09.06.2026 | 65,70 | 66,00 | 64,35 | 64,35 | -1,68% | 14,00 |
| 08.06.2026 | 65,60 | 65,60 | 65,45 | 65,45 | -2,97% | 201,00 |
| 05.06.2026 | 67,80 | 67,80 | 67,45 | 67,45 | -0,37% | 390,00 |
| 04.06.2026 | 64,20 | 68,80 | 63,20 | 67,70 | 5,12% | 266,00 |
| 03.06.2026 | 63,50 | 64,40 | 63,50 | 64,40 | -2,65% | 76,00 |
| 02.06.2026 | 69,15 | 69,15 | 66,15 | 66,15 | -3,64% | 390,00 |
| 01.06.2026 | 66,45 | 68,75 | 65,65 | 68,65 | 10,64% | 111,00 |
| 29.05.2026 | 61,25 | 62,05 | 61,25 | 62,05 | 1,39% | 268,00 |
| 28.05.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,82% | 20,00 |
| 27.05.2026 | 60,20 | 60,70 | 59,70 | 60,70 | -3,27% | 322,00 |
| 26.05.2026 | 62,75 | 62,75 | 62,75 | 62,75 | -0,55% | 5,00 |
| 25.05.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 2,48% | 1,00 |
| 22.05.2026 | 60,90 | 62,88 | 60,90 | 61,58 | 0,37% | - |
| 21.05.2026 | 62,10 | 62,10 | 61,35 | 61,35 | 0,20% | 288,00 |
| 20.05.2026 | 60,80 | 61,28 | 59,75 | 61,23 | 1,45% | - |
| 19.05.2026 | 60,35 | 60,35 | 60,35 | 60,35 | -0,17% | 1,00 |
| 18.05.2026 | 58,65 | 60,45 | 58,65 | 60,45 | 3,69% | 103,00 |
| 15.05.2026 | 58,15 | 58,30 | 58,15 | 58,30 | 1,30% | 35,00 |
| 14.05.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 1,59% | 6,00 |
| 13.05.2026 | 57,10 | 57,10 | 56,65 | 56,65 | -1,82% | 93,00 |