114,050€
3,97%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 111,30 | 114,90 | 111,30 | 114,60 | 4,47% | 915,00 |
| 03.12.2024 | 109,60 | 111,10 | 109,60 | 109,70 | -1,26% | 103,00 |
| 02.12.2024 | 112,80 | 112,80 | 109,80 | 111,10 | -0,45% | 581,00 |
| 29.11.2024 | 112,20 | 112,20 | 110,60 | 111,60 | 0,13% | 112,00 |
| 28.11.2024 | 110,25 | 112,00 | 110,25 | 111,45 | 1,23% | - |
| 27.11.2024 | 110,20 | 110,20 | 110,10 | 110,10 | -1,34% | 6,00 |
| 26.11.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,53% | 19,00 |
| 25.11.2024 | 111,80 | 112,20 | 109,80 | 112,20 | 2,47% | 160,00 |
| 22.11.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,09% | 55,00 |
| 21.11.2024 | 107,80 | 109,60 | 107,80 | 109,60 | 1,48% | 90,00 |
| 20.11.2024 | 106,80 | 108,00 | 106,80 | 108,00 | 0,70% | 309,00 |
| 19.11.2024 | 106,35 | 107,65 | 105,65 | 107,25 | 2,34% | - |
| 18.11.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -1,87% | 1,00 |
| 15.11.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -0,56% | 1,00 |
| 14.11.2024 | 111,20 | 111,60 | 106,60 | 107,40 | -2,27% | 362,00 |
| 13.11.2024 | 107,60 | 111,30 | 107,00 | 109,90 | 1,38% | 200,00 |
| 12.11.2024 | 108,00 | 109,70 | 108,00 | 108,40 | 0,37% | 84,00 |
| 11.11.2024 | 107,60 | 108,00 | 107,20 | 108,00 | 0,00% | 64,00 |
| 08.11.2024 | 104,20 | 108,00 | 104,20 | 108,00 | 3,25% | 79,00 |
| 07.11.2024 | 105,60 | 105,60 | 104,60 | 104,60 | -0,19% | 35,00 |
| 06.11.2024 | 99,93 | 105,15 | 99,73 | 104,80 | 6,61% | - |
| 05.11.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 1,18% | 4,00 |
| 04.11.2024 | 97,15 | 97,15 | 97,15 | 97,15 | -1,27% | 1,00 |
| 01.11.2024 | 96,20 | 98,40 | 96,20 | 98,40 | 3,09% | 21,00 |
| 31.10.2024 | 97,98 | 97,98 | 94,70 | 95,45 | -2,65% | - |
| 30.10.2024 | 99,18 | 99,20 | 97,83 | 98,05 | -1,36% | - |
| 29.10.2024 | 99,35 | 99,40 | 99,35 | 99,40 | 2,26% | 150,00 |
| 28.10.2024 | 95,75 | 97,20 | 95,75 | 97,20 | 1,25% | 34,00 |
| 25.10.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -2,09% | 16,00 |
| 24.10.2024 | 98,10 | 98,55 | 97,95 | 98,05 | -0,61% | 163,00 |
| 23.10.2024 | 99,65 | 99,65 | 98,65 | 98,65 | -0,25% | 4,00 |
| 22.10.2024 | 97,40 | 98,90 | 97,40 | 98,90 | 2,17% | 485,00 |
| 21.10.2024 | 97,20 | 97,70 | 96,80 | 96,80 | -1,12% | 1.030,00 |
| 18.10.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -0,56% | 40,00 |
| 17.10.2024 | 98,45 | 98,45 | 98,45 | 98,45 | 1,23% | 16,00 |
| 16.10.2024 | 97,90 | 99,70 | 97,25 | 97,25 | -1,02% | 338,00 |
| 15.10.2024 | 96,65 | 98,25 | 96,50 | 98,25 | 1,92% | 25,00 |
| 14.10.2024 | 97,65 | 97,65 | 96,40 | 96,40 | 0,68% | 535,00 |
| 11.10.2024 | 95,75 | 95,75 | 95,75 | 95,75 | 0,60% | 10,00 |
| 10.10.2024 | 95,55 | 95,60 | 94,45 | 95,18 | 0,18% | - |
| 09.10.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 2,87% | 180,00 |
| 08.10.2024 | 92,85 | 92,85 | 92,35 | 92,35 | 0,27% | 42,00 |
| 07.10.2024 | 93,55 | 93,55 | 92,10 | 92,10 | -1,23% | 73,00 |
| 04.10.2024 | 93,25 | 93,25 | 93,25 | 93,25 | 2,39% | 12,00 |
| 03.10.2024 | 92,05 | 92,10 | 90,48 | 91,08 | -0,36% | - |
| 02.10.2024 | 91,50 | 91,50 | 91,40 | 91,40 | 0,49% | 51,00 |
| 01.10.2024 | 93,25 | 93,70 | 90,95 | 90,95 | 0,89% | 586,00 |
| 30.09.2024 | 90,75 | 90,75 | 89,35 | 90,15 | -1,21% | 490,00 |
| 27.09.2024 | 94,75 | 94,75 | 91,10 | 91,25 | -2,82% | 86,00 |
| 26.09.2024 | 92,55 | 93,90 | 92,55 | 93,90 | 2,09% | 109,00 |
| 25.09.2024 | 91,68 | 92,63 | 91,15 | 91,98 | -0,19% | - |
| 24.09.2024 | 93,35 | 93,35 | 91,15 | 92,15 | -0,65% | 256,00 |
| 23.09.2024 | 92,60 | 92,75 | 92,60 | 92,75 | 0,73% | 132,00 |
| 20.09.2024 | 92,28 | 92,55 | 91,70 | 92,08 | -0,14% | - |
| 19.09.2024 | 92,20 | 92,20 | 92,20 | 92,20 | 2,13% | 110,00 |
| 18.09.2024 | 89,08 | 90,83 | 88,90 | 90,28 | 1,55% | - |
| 17.09.2024 | 90,25 | 90,25 | 88,90 | 88,90 | 0,23% | 43,00 |
| 16.09.2024 | 89,10 | 89,10 | 88,70 | 88,70 | 0,23% | 16,00 |
| 13.09.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 1,32% | 30,00 |
| 12.09.2024 | 88,70 | 88,70 | 87,35 | 87,35 | -1,80% | 4,00 |
| 11.09.2024 | 86,60 | 88,95 | 86,60 | 88,95 | 3,79% | 26,00 |
| 10.09.2024 | 88,00 | 88,00 | 85,70 | 85,70 | -1,89% | 79,00 |
| 09.09.2024 | 86,10 | 87,35 | 84,80 | 87,35 | 2,34% | 28,00 |
| 06.09.2024 | 85,35 | 85,35 | 85,35 | 85,35 | -1,84% | 96,00 |
| 05.09.2024 | 90,50 | 90,50 | 86,95 | 86,95 | -2,90% | 160,00 |
| 04.09.2024 | 89,55 | 89,55 | 89,55 | 89,55 | -1,59% | 5,00 |
| 03.09.2024 | 90,15 | 91,00 | 90,15 | 91,00 | -0,82% | 60,00 |
| 02.09.2024 | 91,00 | 91,75 | 91,00 | 91,75 | 1,27% | 13,00 |
| 30.08.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,38% | 50,00 |
| 29.08.2024 | 90,60 | 91,60 | 90,60 | 90,95 | -0,98% | 60,00 |
| 28.08.2024 | 91,85 | 91,85 | 91,85 | 91,85 | 2,80% | 55,00 |
| 27.08.2024 | 89,35 | 89,35 | 89,35 | 89,35 | 1,19% | 1,00 |
| 26.08.2024 | 89,80 | 89,80 | 88,30 | 88,30 | -2,11% | 79,00 |
| 23.08.2024 | 90,20 | 90,20 | 90,20 | 90,20 | -0,93% | 1,00 |
| 22.08.2024 | 91,05 | 91,05 | 91,05 | 91,05 | 2,25% | 11,00 |
| 21.08.2024 | 89,00 | 89,05 | 89,00 | 89,05 | -1,82% | 105,00 |
| 20.08.2024 | 90,70 | 90,70 | 90,70 | 90,70 | 0,22% | 1,00 |
| 19.08.2024 | 91,65 | 91,65 | 90,50 | 90,50 | -0,66% | 151,00 |
| 16.08.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -0,11% | 75,00 |
| 15.08.2024 | 89,40 | 91,20 | 89,40 | 91,20 | 3,02% | 7,00 |
| 14.08.2024 | 87,43 | 88,58 | 86,80 | 88,53 | 1,32% | - |
| 13.08.2024 | 87,88 | 88,38 | 87,15 | 87,38 | -0,46% | - |
| 12.08.2024 | 88,50 | 88,85 | 87,68 | 87,78 | 0,26% | - |
| 09.08.2024 | 87,55 | 87,55 | 87,55 | 87,55 | -0,34% | 118,00 |
| 08.08.2024 | 85,30 | 87,85 | 85,30 | 87,85 | 0,29% | 26,00 |
| 07.08.2024 | 86,65 | 87,60 | 86,65 | 87,60 | 1,27% | 40,00 |
| 06.08.2024 | 85,45 | 87,10 | 85,45 | 86,50 | 1,29% | 72,00 |
| 05.08.2024 | 82,10 | 85,40 | 82,10 | 85,40 | -3,06% | 82,00 |
| 02.08.2024 | 92,85 | 92,85 | 88,10 | 88,10 | -4,76% | 146,00 |
| 01.08.2024 | 94,75 | 94,75 | 92,50 | 92,50 | -1,39% | 11,00 |
| 31.07.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,75% | 4,00 |
| 30.07.2024 | 93,13 | 93,78 | 92,20 | 93,10 | -0,85% | - |
| 29.07.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 1,49% | 22,00 |
| 26.07.2024 | 91,88 | 93,05 | 91,75 | 92,53 | 2,24% | - |
| 25.07.2024 | 91,65 | 91,65 | 90,50 | 90,50 | -2,32% | 37,00 |
| 24.07.2024 | 92,30 | 93,25 | 92,10 | 92,65 | 0,11% | 56,00 |
| 23.07.2024 | 92,55 | 92,55 | 92,55 | 92,55 | 1,54% | 1,00 |
| 22.07.2024 | 90,50 | 92,30 | 90,50 | 91,15 | -0,49% | 57,00 |
| 19.07.2024 | 90,05 | 91,60 | 90,05 | 91,60 | 1,22% | 137,00 |
| 18.07.2024 | 91,60 | 91,60 | 90,05 | 90,50 | -1,28% | 80,00 |