86,350€
1,71%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,10 | 86,10 | 86,10 | 86,10 | 1,41% | 25,00 |
| 11.11.2026 | 84,90 | 84,90 | 84,90 | 84,90 | 1,74% | 33,00 |
| 10.11.2026 | 84,85 | 84,85 | 83,45 | 83,45 | -1,48% | 210,00 |
| 09.11.2026 | 84,50 | 84,70 | 83,45 | 84,70 | 0,59% | 44,00 |
| 06.11.2026 | 84,20 | 84,20 | 84,20 | 84,20 | -0,77% | 30,00 |
| 05.11.2026 | 84,50 | 84,85 | 84,50 | 84,85 | 4,17% | 25,00 |
| 04.11.2026 | 81,70 | 81,70 | 81,45 | 81,45 | 1,05% | 123,00 |
| 03.11.2026 | 81,30 | 81,30 | 80,60 | 80,60 | -1,89% | 125,00 |
| 02.11.2026 | 82,15 | 82,15 | 82,15 | 82,15 | 1,73% | 1,00 |
| 30.10.2026 | 82,50 | 82,50 | 80,75 | 80,75 | -0,37% | 86,00 |
| 29.10.2026 | 80,50 | 82,10 | 80,50 | 81,05 | -0,92% | 30,00 |
| 28.10.2026 | 82,25 | 82,25 | 81,80 | 81,80 | -4,22% | 400,00 |
| 27.10.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 2,77% | 1,00 |
| 26.10.2026 | 84,30 | 84,40 | 83,10 | 83,10 | -1,19% | 89,00 |
| 23.10.2026 | 84,35 | 84,35 | 82,95 | 84,10 | 0,18% | 245,00 |
| 22.10.2026 | 82,10 | 83,95 | 82,00 | 83,95 | 2,13% | 212,00 |
| 21.10.2026 | 80,45 | 83,38 | 80,05 | 82,20 | 2,37% | - |
| 20.10.2026 | 77,05 | 80,30 | 77,05 | 80,30 | 3,61% | 37,00 |
| 19.10.2026 | 78,05 | 78,05 | 76,80 | 77,50 | -2,21% | 113,00 |
| 16.10.2026 | 78,30 | 79,35 | 78,30 | 79,25 | 2,39% | 142,00 |
| 15.10.2026 | 76,60 | 77,40 | 76,60 | 77,40 | 2,11% | 1.058,00 |
| 14.10.2026 | 76,20 | 76,75 | 75,80 | 75,80 | -0,26% | 228,00 |
| 13.10.2026 | 75,30 | 76,00 | 75,30 | 76,00 | 0,66% | 160,00 |
| 12.10.2026 | 74,35 | 75,50 | 74,05 | 75,50 | 2,30% | 108,00 |
| 09.10.2026 | 73,80 | 73,80 | 73,80 | 73,80 | 2,86% | 22,00 |
| 08.10.2026 | 71,48 | 72,35 | 71,05 | 71,75 | 0,56% | - |
| 07.10.2026 | 70,50 | 71,80 | 70,50 | 71,35 | 1,35% | 3,00 |
| 06.10.2026 | 72,00 | 72,00 | 70,40 | 70,40 | -2,22% | 192,00 |
| 05.10.2026 | 72,75 | 72,75 | 71,65 | 72,00 | -0,89% | 19,00 |
| 02.10.2026 | 72,65 | 72,65 | 72,65 | 72,65 | 0,62% | 225,00 |
| 01.10.2026 | 71,35 | 73,90 | 70,85 | 72,20 | 2,56% | 581,00 |
| 30.09.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 2,40% | 142,00 |
| 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 |