60,900€
-0,53%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 58,30 | 58,35 | 57,70 | 57,70 | -3,75% | 160,00 |
| 11.05.2026 | 60,50 | 60,55 | 59,95 | 59,95 | -0,91% | 54,00 |
| 08.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,74% | 55,00 |
| 07.05.2026 | 61,00 | 61,00 | 60,95 | 60,95 | -0,49% | 139,00 |
| 06.05.2026 | 61,35 | 61,35 | 60,75 | 61,25 | -3,62% | 15,00 |
| 05.05.2026 | 63,55 | 63,55 | 63,55 | 63,55 | -1,01% | 53,00 |
| 04.05.2026 | 63,35 | 64,20 | 62,70 | 64,20 | 4,73% | 5,00 |
| 30.04.2026 | 61,30 | 61,30 | 61,30 | 61,30 | 0,99% | 4,00 |
| 29.04.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,83% | 26,00 |
| 28.04.2026 | 61,25 | 61,25 | 60,20 | 60,20 | -1,47% | 106,00 |
| 27.04.2026 | 61,70 | 61,70 | 61,10 | 61,10 | -0,08% | 4,00 |
| 24.04.2026 | 62,25 | 62,25 | 61,15 | 61,15 | -0,24% | 100,00 |
| 23.04.2026 | 63,85 | 63,85 | 61,30 | 61,30 | -6,20% | 33,00 |
| 22.04.2026 | 65,20 | 65,35 | 65,20 | 65,35 | -1,36% | 11,00 |
| 21.04.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 0,53% | 98,00 |
| 20.04.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 1,70% | 1,00 |
| 17.04.2026 | 63,30 | 65,50 | 63,30 | 64,80 | -0,31% | 96,00 |
| 16.04.2026 | 60,40 | 65,00 | 60,40 | 65,00 | 9,80% | 48,00 |
| 15.04.2026 | 58,95 | 59,20 | 58,95 | 59,20 | 2,60% | 4,00 |
| 14.04.2026 | 56,48 | 58,30 | 55,98 | 57,70 | 3,31% | - |
| 13.04.2026 | 55,10 | 55,85 | 55,10 | 55,85 | -0,62% | 13,00 |
| 10.04.2026 | 54,50 | 56,20 | 54,50 | 56,20 | 3,40% | 30,00 |
| 09.04.2026 | 56,00 | 56,00 | 54,35 | 54,35 | -9,94% | 100,00 |
| 08.04.2026 | 59,30 | 60,60 | 59,30 | 60,35 | 0,42% | 968,00 |
| 07.04.2026 | 60,60 | 62,40 | 60,10 | 60,10 | -2,59% | 1.831,00 |
| 02.04.2026 | 61,48 | 62,33 | 60,20 | 61,70 | 3,09% | - |
| 01.04.2026 | 60,75 | 61,85 | 59,85 | 59,85 | -3,35% | 23,00 |
| 31.03.2026 | 61,85 | 62,80 | 61,45 | 61,93 | 1,52% | - |
| 30.03.2026 | 60,10 | 61,05 | 60,10 | 61,00 | 0,12% | 393,00 |
| 27.03.2026 | 62,10 | 63,13 | 60,33 | 60,93 | -1,26% | - |
| 26.03.2026 | 60,58 | 62,43 | 59,90 | 61,70 | 1,82% | - |
| 25.03.2026 | 61,20 | 62,18 | 59,60 | 60,60 | -0,66% | - |
| 24.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -4,46% | 50,00 |
| 23.03.2026 | 64,30 | 64,40 | 63,60 | 63,85 | 1,79% | 34,00 |
| 20.03.2026 | 62,78 | 63,35 | 61,23 | 62,73 | -0,40% | - |
| 19.03.2026 | 62,05 | 63,43 | 61,73 | 62,98 | 1,98% | - |
| 18.03.2026 | 60,95 | 61,75 | 60,95 | 61,75 | 0,98% | 132,00 |
| 17.03.2026 | 60,70 | 61,50 | 60,70 | 61,15 | -2,86% | 111,00 |
| 16.03.2026 | 64,60 | 64,60 | 61,85 | 62,95 | -1,18% | 29,00 |
| 13.03.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,78% | 2,00 |
| 12.03.2026 | 58,30 | 64,20 | 58,30 | 64,20 | 5,59% | 116,00 |
| 11.03.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 1,08% | 90,00 |
| 10.03.2026 | 60,85 | 60,85 | 60,15 | 60,15 | -3,76% | 14,00 |
| 09.03.2026 | 62,20 | 62,50 | 61,40 | 62,50 | -0,56% | 21,00 |
| 06.03.2026 | 63,20 | 63,20 | 62,85 | 62,85 | 1,45% | 65,00 |
| 05.03.2026 | 59,20 | 61,95 | 59,20 | 61,95 | 4,73% | 85,00 |
| 04.03.2026 | 59,15 | 59,15 | 59,15 | 59,15 | 3,77% | 1,00 |
| 03.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,09% | 1,00 |
| 02.03.2026 | 55,90 | 56,95 | 55,90 | 56,95 | 2,61% | 95,00 |
| 27.02.2026 | 58,55 | 58,55 | 55,50 | 55,50 | -2,63% | 49,00 |
| 26.02.2026 | 55,15 | 57,00 | 55,15 | 57,00 | 4,30% | 242,00 |
| 25.02.2026 | 55,00 | 55,00 | 54,65 | 54,65 | 0,74% | 90,00 |
| 24.02.2026 | 52,60 | 54,25 | 52,60 | 54,25 | 2,17% | 26,00 |
| 23.02.2026 | 57,80 | 57,80 | 53,10 | 53,10 | -7,57% | 2.582,00 |
| 20.02.2026 | 57,30 | 57,45 | 57,30 | 57,45 | 2,13% | 87,00 |
| 19.02.2026 | 54,85 | 56,25 | 54,85 | 56,25 | -0,09% | 13,00 |
| 18.02.2026 | 56,15 | 56,30 | 56,15 | 56,30 | 0,72% | 53,00 |
| 17.02.2026 | 56,10 | 56,10 | 54,45 | 55,90 | -0,18% | 431,00 |
| 16.02.2026 | 56,50 | 56,50 | 56,00 | 56,00 | 0,81% | 75,00 |
| 13.02.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 0,73% | 9,00 |
| 12.02.2026 | 55,10 | 56,20 | 55,10 | 55,15 | 2,32% | 375,00 |
| 11.02.2026 | 57,10 | 59,50 | 53,90 | 53,90 | -8,10% | 188,00 |
| 10.02.2026 | 57,40 | 58,65 | 55,60 | 58,65 | 2,62% | 571,00 |
| 09.02.2026 | 55,00 | 57,15 | 55,00 | 57,15 | -0,52% | 585,00 |
| 06.02.2026 | 57,45 | 57,45 | 57,45 | 57,45 | -0,17% | 6,00 |
| 05.02.2026 | 57,85 | 57,85 | 57,55 | 57,55 | 2,22% | 22,00 |
| 04.02.2026 | 55,05 | 57,30 | 54,90 | 56,30 | -0,97% | 311,00 |
| 03.02.2026 | 62,05 | 62,05 | 56,85 | 56,85 | -7,18% | 149,00 |
| 02.02.2026 | 63,70 | 64,05 | 61,25 | 61,25 | -3,01% | 105,00 |
| 30.01.2026 | 62,40 | 63,15 | 62,40 | 63,15 | 0,24% | 140,00 |
| 29.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -5,97% | 206,00 |
| 28.01.2026 | 68,00 | 68,00 | 67,00 | 67,00 | -2,55% | 36,00 |
| 27.01.2026 | 68,75 | 68,75 | 68,75 | 68,75 | -0,15% | 25,00 |
| 26.01.2026 | 68,10 | 69,65 | 68,10 | 68,85 | -0,51% | 208,00 |
| 23.01.2026 | 69,70 | 70,05 | 68,90 | 69,20 | -1,42% | - |
| 22.01.2026 | 71,00 | 71,00 | 70,20 | 70,20 | 0,43% | 7,00 |
| 21.01.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -3,85% | 10,00 |
| 20.01.2026 | 73,55 | 73,55 | 72,60 | 72,70 | -3,48% | 105,00 |
| 19.01.2026 | 75,55 | 76,15 | 74,60 | 75,33 | 0,63% | - |
| 16.01.2026 | 74,85 | 74,85 | 74,85 | 74,85 | -1,71% | 2,00 |
| 15.01.2026 | 76,00 | 76,60 | 76,00 | 76,15 | 2,15% | 89,00 |
| 14.01.2026 | 73,90 | 74,55 | 73,90 | 74,55 | -1,65% | 18,00 |
| 13.01.2026 | 74,85 | 75,80 | 74,85 | 75,80 | 1,24% | 22,00 |
| 12.01.2026 | 74,98 | 75,03 | 74,88 | 74,88 | -0,40% | - |
| 09.01.2026 | 73,50 | 75,35 | 73,48 | 75,18 | 2,14% | - |
| 08.01.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -1,67% | 10,00 |
| 07.01.2026 | 74,65 | 74,85 | 71,85 | 74,85 | 2,89% | 126,00 |
| 06.01.2026 | 72,75 | 72,75 | 72,75 | 72,75 | -0,34% | 40,00 |
| 05.01.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,69% | 15,00 |
| 02.01.2026 | 76,20 | 76,20 | 72,50 | 72,50 | -5,48% | 121,00 |
| 30.12.2025 | 76,15 | 76,70 | 76,15 | 76,70 | -0,32% | 30,00 |
| 29.12.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 1,75% | 2,00 |
| 23.12.2025 | 75,93 | 76,63 | 75,13 | 75,63 | -0,62% | - |